Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 130.96 | 133.71 | 130.76 | 132.73 | 862,366 | +1.99(+1.52%) |
Sep 29, 2020 | 131.76 | 132.21 | 129.91 | 130.74 | 794,053 | +0.72(+0.56%) |
Sep 28, 2020 | 129.92 | 131.41 | 129.31 | 130.01 | 637,079 | +0.82(+0.64%) |
Sep 25, 2020 | 127.00 | 129.23 | 126.39 | 129.19 | 739,665 | +1.72(+1.35%) |
Sep 24, 2020 | 124.57 | 127.70 | 124.56 | 127.47 | 1,040,962 | +3.08(+2.47%) |
Sep 23, 2020 | 127.84 | 128.24 | 124.08 | 124.39 | 1,170,595 | -2.86(-2.25%) |
Sep 22, 2020 | 126.84 | 128.07 | 126.43 | 127.25 | 672,825 | +0.40(+0.31%) |
Sep 21, 2020 | 127.78 | 128.40 | 125.01 | 126.86 | 1,394,462 | -1.78(-1.38%) |
Sep 18, 2020 | 130.44 | 131.04 | 127.89 | 128.63 | 1,693,271 | -1.46(-1.12%) |
Sep 17, 2020 | 132.00 | 132.00 | 129.23 | 130.10 | 926,308 | -2.49(-1.88%) |
Sep 16, 2020 | 134.50 | 135.26 | 132.56 | 132.59 | 679,505 | -1.06(-0.80%) |
Sep 15, 2020 | 133.97 | 135.53 | 133.11 | 133.65 | 952,870 | -0.15(-0.11%) |
Sep 14, 2020 | 135.33 | 135.93 | 133.78 | 133.80 | 632,428 | -0.93(-0.69%) |
Sep 11, 2020 | 134.68 | 136.02 | 134.36 | 134.73 | 523,133 | +0.32(+0.24%) |
Sep 10, 2020 | 136.48 | 136.92 | 134.20 | 134.40 | 750,516 | -2.38(-1.74%) |
Sep 09, 2020 | 135.91 | 138.02 | 135.77 | 136.78 | 674,131 | +2.04(+1.51%) |
Sep 08, 2020 | 137.57 | 138.06 | 134.44 | 134.75 | 998,193 | -3.04(-2.20%) |
Sep 04, 2020 | 137.86 | 138.50 | 135.43 | 137.78 | 841,829 | +0.41(+0.30%) |
Sep 03, 2020 | 138.65 | 140.91 | 136.11 | 137.38 | 930,799 | -0.98(-0.71%) |
Sep 02, 2020 | 137.05 | 139.46 | 137.05 | 138.36 | 835,331 | +0.93(+0.67%) |
Sep 01, 2020 | 137.63 | 137.74 | 135.76 | 137.43 | 696,098 | -0.20(-0.15%) |
Aug 31, 2020 | 137.80 | 138.52 | 137.47 | 137.63 | 736,955 | -0.52(-0.37%) |
Aug 28, 2020 | 137.88 | 138.22 | 136.30 | 138.15 | 439,436 | +0.46(+0.34%) |
Aug 27, 2020 | 138.81 | 139.51 | 137.57 | 137.69 | 698,231 | -0.42(-0.30%) |
Aug 26, 2020 | 137.39 | 138.41 | 136.38 | 138.11 | 1,125,893 | +0.44(+0.32%) |
Aug 25, 2020 | 138.62 | 138.62 | 137.01 | 137.66 | 544,003 | -0.16(-0.11%) |
Aug 24, 2020 | 137.04 | 138.15 | 136.25 | 137.82 | 471,728 | +1.31(+0.96%) |
Aug 21, 2020 | 137.07 | 137.30 | 135.88 | 136.51 | 763,964 | -0.29(-0.21%) |
Aug 20, 2020 | 135.69 | 137.87 | 135.50 | 136.80 | 1,340,480 | +0.73(+0.53%) |
Aug 19, 2020 | 136.71 | 137.20 | 135.96 | 136.07 | 1,324,869 | -1.69(-1.22%) |
Aug 18, 2020 | 136.47 | 138.40 | 135.68 | 137.76 | 1,136,172 | +1.16(+0.85%) |
Aug 17, 2020 | 134.76 | 137.12 | 134.29 | 136.60 | 938,073 | +2.08(+1.55%) |
Aug 14, 2020 | 134.89 | 135.31 | 134.18 | 134.52 | 558,028 | -0.46(-0.34%) |
Aug 13, 2020 | 134.91 | 135.37 | 133.93 | 134.98 | 797,962 | +0.51(+0.38%) |
Aug 12, 2020 | 131.66 | 135.13 | 131.23 | 134.47 | 954,136 | +3.23(+2.46%) |
Aug 11, 2020 | 132.98 | 133.07 | 130.67 | 131.24 | 1,084,310 | -1.30(-0.98%) |
Aug 10, 2020 | 132.87 | 133.30 | 132.18 | 132.54 | 609,824 | +0.00(+0.00%) |
Aug 07, 2020 | 131.70 | 132.91 | 131.47 | 132.54 | 729,487 | +0.23(+0.17%) |
Aug 06, 2020 | 130.60 | 132.38 | 130.52 | 132.31 | 671,055 | +1.29(+0.98%) |
Aug 05, 2020 | 133.09 | 133.44 | 130.73 | 131.02 | 770,383 | -1.87(-1.41%) |
Aug 04, 2020 | 132.91 | 134.18 | 132.74 | 132.89 | 1,057,670 | -0.59(-0.44%) |
Aug 03, 2020 | 133.84 | 134.74 | 132.95 | 133.48 | 1,151,177 | -0.43(-0.32%) |
Jul 31, 2020 | 133.51 | 133.97 | 132.07 | 133.91 | 1,907,873 | +0.11(+0.08%) |
Jul 30, 2020 | 133.57 | 134.16 | 132.75 | 133.80 | 840,483 | -0.48(-0.36%) |
Jul 29, 2020 | 134.16 | 135.05 | 133.78 | 134.28 | 938,052 | +0.07(+0.05%) |
Jul 28, 2020 | 134.45 | 135.22 | 133.71 | 134.21 | 998,392 | -0.52(-0.38%) |
Jul 27, 2020 | 134.42 | 135.13 | 132.99 | 134.72 | 955,081 | +0.56(+0.42%) |
Jul 24, 2020 | 135.40 | 135.94 | 133.50 | 134.16 | 1,261,889 | -0.60(-0.44%) |
Jul 23, 2020 | 131.69 | 134.96 | 131.15 | 134.76 | 2,477,187 | +7.25(+5.68%) |
Jul 22, 2020 | 126.27 | 127.52 | 125.43 | 127.51 | 1,726,164 | +1.06(+0.84%) |
Jul 21, 2020 | 124.98 | 127.34 | 124.94 | 126.45 | 1,262,278 | +1.66(+1.33%) |
Jul 20, 2020 | 125.47 | 125.72 | 124.03 | 124.79 | 1,172,821 | -0.82(-0.65%) |
Jul 17, 2020 | 123.75 | 126.31 | 123.32 | 125.61 | 2,940,752 | +1.80(+1.45%) |
Jul 16, 2020 | 122.00 | 124.79 | 121.70 | 123.82 | 1,753,432 | +2.26(+1.86%) |
Jul 15, 2020 | 122.36 | 122.97 | 121.06 | 121.56 | 1,254,806 | +0.19(+0.15%) |
Jul 14, 2020 | 117.48 | 121.52 | 117.33 | 121.38 | 2,016,123 | +3.61(+3.07%) |
Jul 13, 2020 | 118.22 | 118.73 | 117.49 | 117.77 | 1,355,902 | +0.12(+0.10%) |
Jul 10, 2020 | 116.36 | 117.87 | 115.94 | 117.65 | 718,194 | +0.92(+0.79%) |
Jul 09, 2020 | 117.96 | 118.08 | 116.09 | 116.73 | 880,590 | -1.63(-1.38%) |
Jul 08, 2020 | 118.78 | 119.26 | 117.11 | 118.36 | 1,112,399 | -0.67(-0.56%) |
Jul 07, 2020 | 118.80 | 119.65 | 118.41 | 119.03 | 1,191,243 | -0.18(-0.15%) |
Jul 06, 2020 | 121.12 | 121.12 | 118.40 | 119.21 | 1,070,624 | -0.38(-0.32%) |
Jul 02, 2020 | 120.69 | 121.27 | 118.98 | 119.59 | 1,397,840 | -0.24(-0.20%) |