Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 136.82 | 139.55 | 136.58 | 137.89 | 3,940,061 | +1.61(+1.18%) |
Sep 29, 2020 | 137.16 | 137.72 | 135.17 | 136.28 | 1,737,078 | -0.25(-0.18%) |
Sep 28, 2020 | 136.82 | 138.96 | 136.28 | 136.53 | 2,390,297 | +1.64(+1.21%) |
Sep 25, 2020 | 133.02 | 135.62 | 132.21 | 134.89 | 1,999,829 | +0.71(+0.53%) |
Sep 24, 2020 | 133.14 | 136.30 | 131.95 | 134.18 | 2,312,134 | +0.70(+0.53%) |
Sep 23, 2020 | 136.34 | 137.66 | 132.75 | 133.48 | 2,617,279 | -2.56(-1.88%) |
Sep 22, 2020 | 134.06 | 136.36 | 133.59 | 136.04 | 2,789,585 | +1.68(+1.25%) |
Sep 21, 2020 | 137.34 | 138.21 | 133.00 | 134.35 | 4,627,405 | -6.53(-4.63%) |
Sep 18, 2020 | 142.07 | 144.41 | 140.58 | 140.88 | 5,531,223 | -1.37(-0.96%) |
Sep 17, 2020 | 138.53 | 144.45 | 137.89 | 142.25 | 4,853,059 | +2.55(+1.83%) |
Sep 16, 2020 | 138.67 | 140.50 | 137.16 | 139.70 | 3,573,017 | +2.32(+1.69%) |
Sep 15, 2020 | 142.56 | 142.80 | 137.16 | 137.38 | 4,424,489 | -4.54(-3.20%) |
Sep 14, 2020 | 142.37 | 143.11 | 140.72 | 141.92 | 2,779,167 | -0.30(-0.21%) |
Sep 11, 2020 | 139.12 | 142.74 | 138.89 | 142.21 | 3,501,431 | +3.67(+2.65%) |
Sep 10, 2020 | 140.53 | 141.68 | 137.52 | 138.54 | 4,744,895 | -2.62(-1.85%) |
Sep 09, 2020 | 138.49 | 143.73 | 137.94 | 141.16 | 5,781,113 | +3.85(+2.81%) |
Sep 08, 2020 | 135.90 | 139.37 | 134.72 | 137.30 | 5,164,197 | +0.31(+0.23%) |
Sep 04, 2020 | 137.47 | 139.39 | 135.01 | 136.99 | 5,548,422 | +1.31(+0.97%) |
Sep 03, 2020 | 137.37 | 139.78 | 134.33 | 135.68 | 4,843,866 | -2.32(-1.68%) |
Sep 02, 2020 | 135.78 | 138.26 | 135.34 | 138.00 | 4,883,724 | +2.98(+2.20%) |
Sep 01, 2020 | 130.97 | 135.09 | 130.27 | 135.02 | 2,892,958 | +3.46(+2.63%) |
Aug 31, 2020 | 132.66 | 132.75 | 131.53 | 131.56 | 3,121,485 | -1.22(-0.92%) |
Aug 28, 2020 | 133.38 | 134.84 | 131.91 | 132.78 | 4,000,848 | +0.24(+0.18%) |
Aug 27, 2020 | 131.40 | 133.44 | 130.61 | 132.54 | 3,255,067 | +1.42(+1.09%) |
Aug 26, 2020 | 129.87 | 131.68 | 129.24 | 131.12 | 2,574,613 | +0.63(+0.48%) |
Aug 25, 2020 | 131.90 | 133.99 | 129.93 | 130.49 | 2,669,211 | -0.49(-0.37%) |
Aug 24, 2020 | 129.21 | 131.51 | 128.58 | 130.98 | 3,160,133 | +3.00(+2.35%) |
Aug 21, 2020 | 126.47 | 128.50 | 126.47 | 127.98 | 2,730,835 | +0.88(+0.69%) |
Aug 20, 2020 | 125.75 | 127.56 | 125.41 | 127.10 | 2,466,007 | -0.50(-0.39%) |
Aug 19, 2020 | 128.04 | 129.35 | 127.08 | 127.60 | 2,000,247 | -0.32(-0.25%) |
Aug 18, 2020 | 128.46 | 129.53 | 127.65 | 127.92 | 1,690,720 | -0.32(-0.25%) |
Aug 17, 2020 | 129.57 | 129.98 | 127.86 | 128.24 | 2,470,613 | -1.15(-0.89%) |
Aug 14, 2020 | 128.92 | 130.25 | 128.29 | 129.39 | 2,205,025 | -0.66(-0.50%) |
Aug 13, 2020 | 130.91 | 131.96 | 129.21 | 130.05 | 3,179,864 | -1.76(-1.33%) |
Aug 12, 2020 | 133.08 | 133.28 | 130.66 | 131.80 | 2,748,814 | +0.04(+0.03%) |
Aug 11, 2020 | 133.14 | 135.16 | 131.54 | 131.77 | 4,548,153 | +0.47(+0.36%) |
Aug 10, 2020 | 125.48 | 131.42 | 125.43 | 131.29 | 5,604,886 | +6.56(+5.26%) |
Aug 07, 2020 | 123.88 | 124.91 | 122.51 | 124.73 | 2,405,463 | +0.49(+0.39%) |
Aug 06, 2020 | 124.36 | 124.99 | 123.60 | 124.24 | 2,645,734 | -0.54(-0.43%) |
Aug 05, 2020 | 122.75 | 125.67 | 122.59 | 124.78 | 3,039,697 | +3.19(+2.62%) |
Aug 04, 2020 | 121.45 | 122.44 | 120.80 | 121.59 | 2,489,549 | -0.24(-0.20%) |
Aug 03, 2020 | 122.31 | 122.96 | 121.20 | 121.83 | 3,085,485 | -1.02(-0.83%) |
Jul 31, 2020 | 122.43 | 124.94 | 120.38 | 122.84 | 7,336,132 | -3.56(-2.82%) |
Jul 30, 2020 | 128.58 | 128.59 | 125.70 | 126.40 | 3,311,308 | -3.51(-2.70%) |
Jul 29, 2020 | 128.11 | 130.43 | 127.39 | 129.92 | 2,529,029 | +2.31(+1.81%) |
Jul 28, 2020 | 128.45 | 129.42 | 127.50 | 127.61 | 2,194,320 | -1.72(-1.33%) |
Jul 27, 2020 | 126.79 | 129.74 | 126.71 | 129.32 | 2,711,891 | +2.13(+1.68%) |
Jul 24, 2020 | 126.84 | 128.22 | 126.52 | 127.19 | 2,202,537 | +0.91(+0.72%) |
Jul 23, 2020 | 126.56 | 127.13 | 125.46 | 126.28 | 1,745,559 | -0.35(-0.28%) |
Jul 22, 2020 | 125.04 | 127.46 | 124.98 | 126.64 | 2,333,033 | +1.03(+0.82%) |
Jul 21, 2020 | 124.59 | 126.82 | 124.28 | 125.61 | 3,489,008 | +1.15(+0.92%) |
Jul 20, 2020 | 125.51 | 126.61 | 124.12 | 124.46 | 2,679,000 | -2.10(-1.66%) |
Jul 17, 2020 | 127.46 | 127.98 | 126.21 | 126.56 | 2,659,119 | -0.58(-0.46%) |
Jul 16, 2020 | 126.91 | 129.37 | 126.26 | 127.14 | 3,945,860 | +0.18(+0.14%) |
Jul 15, 2020 | 128.62 | 128.62 | 125.81 | 126.96 | 5,354,955 | +1.36(+1.08%) |
Jul 14, 2020 | 119.58 | 126.00 | 118.58 | 125.60 | 7,125,933 | +5.79(+4.83%) |
Jul 13, 2020 | 118.76 | 121.21 | 118.23 | 119.81 | 4,040,369 | +2.35(+2.00%) |
Jul 10, 2020 | 115.59 | 117.67 | 115.45 | 117.46 | 2,933,064 | +2.09(+1.81%) |
Jul 09, 2020 | 117.03 | 117.78 | 114.81 | 115.37 | 2,901,965 | -2.20(-1.87%) |
Jul 08, 2020 | 118.67 | 118.67 | 116.05 | 117.57 | 2,484,642 | +0.85(+0.73%) |
Jul 07, 2020 | 117.22 | 118.14 | 116.35 | 116.72 | 2,199,470 | -2.05(-1.72%) |
Jul 06, 2020 | 119.41 | 119.75 | 117.61 | 118.77 | 2,714,936 | +1.57(+1.34%) |
Jul 02, 2020 | 117.68 | 119.60 | 116.71 | 117.20 | 2,754,447 | +1.52(+1.32%) |