Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 146.33 | 148.63 | 145.95 | 147.40 | 952,562 | +1.45(+0.99%) |
Sep 29, 2020 | 145.94 | 146.63 | 145.49 | 145.95 | 581,059 | -0.09(-0.06%) |
Sep 28, 2020 | 146.43 | 146.43 | 144.79 | 146.04 | 743,837 | +2.04(+1.42%) |
Sep 25, 2020 | 140.85 | 144.23 | 140.56 | 144.00 | 771,900 | +3.36(+2.39%) |
Sep 24, 2020 | 139.25 | 142.06 | 138.74 | 140.64 | 944,103 | +0.22(+0.16%) |
Sep 23, 2020 | 144.08 | 144.21 | 140.06 | 140.42 | 657,169 | -4.24(-2.93%) |
Sep 22, 2020 | 143.72 | 144.88 | 142.00 | 144.66 | 4,077,016 | +1.13(+0.79%) |
Sep 21, 2020 | 140.78 | 143.53 | 139.47 | 143.53 | 1,411,919 | +0.51(+0.36%) |
Sep 18, 2020 | 144.78 | 144.78 | 140.92 | 143.02 | 808,600 | -0.57(-0.40%) |
Sep 17, 2020 | 142.55 | 144.28 | 141.80 | 143.59 | 731,557 | -1.53(-1.05%) |
Sep 16, 2020 | 147.36 | 147.54 | 145.08 | 145.12 | 745,681 | -1.86(-1.27%) |
Sep 15, 2020 | 146.65 | 147.42 | 146.09 | 146.98 | 561,257 | +2.31(+1.60%) |
Sep 14, 2020 | 143.34 | 145.32 | 143.07 | 144.67 | 677,421 | +3.14(+2.22%) |
Sep 11, 2020 | 143.25 | 143.54 | 139.89 | 141.53 | 616,800 | -0.49(-0.35%) |
Sep 10, 2020 | 146.00 | 146.59 | 141.34 | 142.02 | 614,107 | -2.58(-1.78%) |
Sep 09, 2020 | 143.30 | 145.44 | 142.38 | 144.60 | 1,681,853 | +4.34(+3.09%) |
Sep 08, 2020 | 141.71 | 143.82 | 140.24 | 140.26 | 1,225,269 | -6.19(-4.23%) |
Sep 04, 2020 | 148.63 | 149.48 | 141.16 | 146.45 | 1,701,600 | -2.07(-1.39%) |
Sep 03, 2020 | 154.13 | 154.29 | 147.27 | 148.52 | 951,966 | -7.86(-5.03%) |
Sep 02, 2020 | 156.08 | 156.75 | 153.42 | 156.38 | 1,029,537 | +1.12(+0.72%) |
Sep 01, 2020 | 154.62 | 155.31 | 153.97 | 155.26 | 1,237,178 | +1.78(+1.16%) |
Aug 31, 2020 | 151.50 | 154.17 | 151.42 | 153.48 | 581,348 | +2.14(+1.41%) |
Aug 28, 2020 | 151.66 | 151.75 | 150.60 | 151.34 | 568,900 | +0.64(+0.42%) |
Aug 27, 2020 | 151.15 | 151.88 | 149.50 | 150.70 | 745,163 | -0.17(-0.11%) |
Aug 26, 2020 | 148.76 | 151.02 | 148.50 | 150.87 | 634,037 | +2.69(+1.82%) |
Aug 25, 2020 | 147.21 | 148.27 | 146.65 | 148.18 | 523,703 | +0.97(+0.66%) |
Aug 24, 2020 | 149.18 | 149.24 | 146.25 | 147.21 | 901,893 | -0.48(-0.33%) |
Aug 21, 2020 | 147.20 | 147.95 | 146.89 | 147.69 | 635,700 | +0.74(+0.50%) |
Aug 20, 2020 | 144.83 | 147.21 | 144.55 | 146.95 | 353,417 | +1.70(+1.17%) |
Aug 19, 2020 | 146.22 | 146.44 | 145.00 | 145.25 | 457,385 | -0.73(-0.50%) |
Aug 18, 2020 | 146.00 | 146.29 | 144.73 | 145.98 | 916,271 | +0.94(+0.65%) |
Aug 17, 2020 | 143.09 | 145.12 | 143.09 | 145.04 | 450,213 | +2.59(+1.82%) |
Aug 14, 2020 | 142.94 | 143.17 | 141.98 | 142.45 | 396,600 | -0.11(-0.08%) |
Aug 13, 2020 | 142.26 | 143.49 | 142.19 | 142.56 | 558,654 | +0.74(+0.52%) |
Aug 12, 2020 | 139.49 | 142.37 | 139.35 | 141.82 | 782,879 | +3.74(+2.71%) |
Aug 11, 2020 | 140.83 | 140.83 | 137.82 | 138.08 | 1,772,561 | -2.84(-2.02%) |
Aug 10, 2020 | 142.50 | 142.56 | 139.49 | 140.92 | 1,616,800 | -1.12(-0.79%) |
Aug 07, 2020 | 142.91 | 143.37 | 140.70 | 142.04 | 672,800 | -1.19(-0.83%) |
Aug 06, 2020 | 142.79 | 143.33 | 141.85 | 143.23 | 392,222 | +0.50(+0.35%) |
Aug 05, 2020 | 143.03 | 143.03 | 142.23 | 142.73 | 589,368 | +0.21(+0.15%) |
Aug 04, 2020 | 141.89 | 142.52 | 141.20 | 142.52 | 714,187 | +0.58(+0.41%) |
Aug 03, 2020 | 141.23 | 142.23 | 141.14 | 141.94 | 643,526 | +1.75(+1.25%) |
Jul 31, 2020 | 140.93 | 140.93 | 137.97 | 140.19 | 510,900 | +0.66(+0.47%) |
Jul 30, 2020 | 137.98 | 139.75 | 137.43 | 139.53 | 634,954 | +0.00(+0.00%) |
Jul 29, 2020 | 138.82 | 140.06 | 138.69 | 139.53 | 583,593 | +1.61(+1.17%) |
Jul 28, 2020 | 138.88 | 139.46 | 137.76 | 137.92 | 437,450 | -1.29(-0.93%) |
Jul 27, 2020 | 137.69 | 139.31 | 137.35 | 139.21 | 442,237 | +2.18(+1.59%) |
Jul 24, 2020 | 136.43 | 137.64 | 135.25 | 137.03 | 669,500 | -1.56(-1.13%) |
Jul 23, 2020 | 141.70 | 142.14 | 137.91 | 138.59 | 516,069 | -2.83(-2.00%) |
Jul 22, 2020 | 141.04 | 141.75 | 140.26 | 141.42 | 394,989 | +0.65(+0.46%) |
Jul 21, 2020 | 143.20 | 143.20 | 140.33 | 140.77 | 552,387 | -1.45(-1.02%) |
Jul 20, 2020 | 138.97 | 142.50 | 138.92 | 142.22 | 518,538 | +3.32(+2.39%) |
Jul 17, 2020 | 138.50 | 139.24 | 137.64 | 138.90 | 566,900 | +0.82(+0.59%) |
Jul 16, 2020 | 137.60 | 138.46 | 136.48 | 138.08 | 674,164 | -0.68(-0.49%) |
Jul 15, 2020 | 139.64 | 139.64 | 137.22 | 138.76 | 585,405 | +0.29(+0.21%) |
Jul 14, 2020 | 136.39 | 138.64 | 134.20 | 138.47 | 954,091 | +1.85(+1.35%) |
Jul 13, 2020 | 140.82 | 142.55 | 136.26 | 136.62 | 999,863 | -2.88(-2.06%) |
Jul 10, 2020 | 138.84 | 139.56 | 137.23 | 139.50 | 561,800 | +0.87(+0.63%) |
Jul 09, 2020 | 138.49 | 139.05 | 136.33 | 138.63 | 487,665 | +0.93(+0.68%) |
Jul 08, 2020 | 137.12 | 137.77 | 136.27 | 137.70 | 954,592 | +1.57(+1.15%) |
Jul 07, 2020 | 136.56 | 138.13 | 136.03 | 136.13 | 740,312 | -0.47(-0.34%) |
Jul 06, 2020 | 135.51 | 137.22 | 135.38 | 136.60 | 582,039 | +2.80(+2.09%) |
Jul 02, 2020 | 134.16 | 134.61 | 133.50 | 133.80 | 645,800 | +1.02(+0.77%) |