Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.45 | 131.26 | 128.28 | 129.89 | 3,068,032 | +1.82(+1.42%) |
Sep 29, 2020 | 128.08 | 128.97 | 127.10 | 128.07 | 2,098,635 | +0.21(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.71 | 127.86 | 2,785,114 | +2.58(+2.06%) |
Sep 25, 2020 | 120.33 | 125.65 | 120.33 | 125.28 | 2,480,685 | +3.48(+2.86%) |
Sep 24, 2020 | 119.42 | 122.30 | 118.55 | 121.80 | 2,083,632 | +1.94(+1.62%) |
Sep 23, 2020 | 123.20 | 123.77 | 119.53 | 119.86 | 1,736,101 | -3.90(-3.15%) |
Sep 22, 2020 | 122.36 | 124.12 | 121.47 | 123.76 | 1,411,131 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.65 | 120.22 | 122.01 | 2,183,713 | -3.78(-3.01%) |
Sep 18, 2020 | 128.28 | 128.39 | 124.65 | 125.79 | 3,381,395 | -2.59(-2.02%) |
Sep 17, 2020 | 125.49 | 128.47 | 124.96 | 128.38 | 1,691,788 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.49 | 127.72 | 128.23 | 1,624,734 | +0.69(+0.54%) |
Sep 15, 2020 | 127.65 | 128.59 | 126.78 | 127.54 | 2,184,724 | +0.37(+0.29%) |
Sep 14, 2020 | 125.38 | 127.83 | 125.07 | 127.17 | 4,449,331 | +2.92(+2.35%) |
Sep 11, 2020 | 123.38 | 124.59 | 122.33 | 124.25 | 1,999,883 | +1.43(+1.17%) |
Sep 10, 2020 | 127.04 | 127.31 | 122.24 | 122.82 | 2,645,869 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.14 | 124.98 | 126.96 | 2,120,920 | +1.27(+1.01%) |
Sep 08, 2020 | 126.24 | 127.51 | 124.69 | 125.70 | 2,830,379 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.14 | 3,161,471 | -0.56(-0.44%) |
Sep 03, 2020 | 132.21 | 133.43 | 127.39 | 128.70 | 2,197,470 | -3.09(-2.34%) |
Sep 02, 2020 | 127.81 | 132.32 | 127.19 | 131.79 | 2,400,041 | +3.65(+2.85%) |
Sep 01, 2020 | 128.38 | 128.45 | 127.05 | 128.14 | 1,746,736 | -0.52(-0.40%) |
Aug 31, 2020 | 130.25 | 130.38 | 127.98 | 128.66 | 3,128,505 | -2.08(-1.59%) |
Aug 28, 2020 | 130.37 | 130.83 | 128.92 | 130.74 | 1,167,051 | +0.31(+0.23%) |
Aug 27, 2020 | 130.88 | 131.77 | 129.53 | 130.43 | 1,879,091 | +1.29(+1.00%) |
Aug 26, 2020 | 130.44 | 131.23 | 128.64 | 129.14 | 1,950,379 | -1.34(-1.03%) |
Aug 25, 2020 | 130.50 | 132.13 | 129.65 | 130.48 | 2,072,748 | +0.37(+0.28%) |
Aug 24, 2020 | 128.23 | 130.16 | 127.31 | 130.11 | 1,500,144 | +2.39(+1.87%) |
Aug 21, 2020 | 128.62 | 128.62 | 126.81 | 127.72 | 1,941,229 | -0.99(-0.77%) |
Aug 20, 2020 | 127.27 | 129.02 | 127.06 | 128.71 | 1,416,588 | +0.23(+0.18%) |
Aug 19, 2020 | 129.40 | 129.97 | 127.85 | 128.48 | 1,598,859 | -0.97(-0.75%) |
Aug 18, 2020 | 129.96 | 130.23 | 128.52 | 129.45 | 2,246,546 | +0.27(+0.21%) |
Aug 17, 2020 | 128.80 | 130.18 | 128.65 | 129.18 | 1,685,432 | +0.65(+0.50%) |
Aug 14, 2020 | 128.81 | 129.59 | 127.62 | 128.53 | 2,394,752 | -0.28(-0.22%) |
Aug 13, 2020 | 128.60 | 130.00 | 128.56 | 128.81 | 2,555,617 | -0.30(-0.23%) |
Aug 12, 2020 | 128.44 | 129.76 | 128.27 | 129.11 | 2,903,941 | +1.37(+1.07%) |
Aug 11, 2020 | 127.56 | 129.53 | 126.53 | 127.74 | 2,608,194 | -0.07(-0.05%) |
Aug 10, 2020 | 127.54 | 128.45 | 126.19 | 127.81 | 2,711,300 | +0.17(+0.13%) |
Aug 07, 2020 | 126.70 | 128.55 | 126.38 | 127.64 | 3,341,475 | +1.36(+1.08%) |
Aug 06, 2020 | 124.38 | 126.69 | 124.36 | 126.28 | 2,333,366 | +1.62(+1.30%) |
Aug 05, 2020 | 126.35 | 127.87 | 124.42 | 124.66 | 2,554,482 | -1.82(-1.44%) |
Aug 04, 2020 | 123.90 | 126.53 | 123.89 | 126.48 | 2,610,996 | +2.11(+1.70%) |
Aug 03, 2020 | 123.36 | 124.86 | 122.30 | 124.37 | 3,202,482 | +1.43(+1.17%) |
Jul 31, 2020 | 123.63 | 124.44 | 120.10 | 122.94 | 3,684,942 | +0.02(+0.01%) |
Jul 30, 2020 | 124.20 | 124.63 | 122.35 | 122.92 | 9,134,318 | -3.91(-3.08%) |
Jul 29, 2020 | 129.43 | 130.75 | 125.20 | 126.83 | 5,652,188 | -8.81(-6.50%) |
Jul 28, 2020 | 134.91 | 136.71 | 134.46 | 135.65 | 2,202,630 | +0.86(+0.64%) |
Jul 27, 2020 | 134.35 | 135.64 | 133.34 | 134.79 | 1,548,782 | +0.27(+0.20%) |
Jul 24, 2020 | 136.51 | 136.90 | 134.03 | 134.52 | 1,068,454 | -1.42(-1.05%) |
Jul 23, 2020 | 136.50 | 137.79 | 135.31 | 135.94 | 1,141,926 | -0.66(-0.48%) |
Jul 22, 2020 | 137.08 | 137.08 | 135.73 | 136.60 | 1,185,055 | +0.54(+0.39%) |
Jul 21, 2020 | 136.77 | 138.14 | 135.44 | 136.06 | 1,251,585 | -0.32(-0.24%) |
Jul 20, 2020 | 136.51 | 137.18 | 134.73 | 136.39 | 1,347,751 | -0.14(-0.10%) |
Jul 17, 2020 | 136.21 | 137.27 | 134.87 | 136.53 | 1,135,483 | +1.31(+0.97%) |
Jul 16, 2020 | 136.29 | 136.58 | 134.47 | 135.21 | 1,297,083 | -2.24(-1.63%) |
Jul 15, 2020 | 134.99 | 138.10 | 134.82 | 137.45 | 1,810,994 | +2.89(+2.14%) |
Jul 14, 2020 | 134.57 | 134.67 | 131.45 | 134.57 | 2,729,354 | +0.00(+0.00%) |
Jul 13, 2020 | 136.44 | 137.94 | 134.19 | 134.57 | 1,704,775 | -1.56(-1.15%) |
Jul 10, 2020 | 134.12 | 136.25 | 133.78 | 136.13 | 1,003,696 | +1.33(+0.99%) |
Jul 09, 2020 | 136.51 | 136.51 | 133.30 | 134.80 | 1,456,341 | -2.19(-1.60%) |
Jul 08, 2020 | 135.97 | 137.10 | 135.30 | 136.99 | 1,396,634 | +1.02(+0.75%) |
Jul 07, 2020 | 138.73 | 139.66 | 135.70 | 135.97 | 1,403,559 | -3.45(-2.47%) |
Jul 06, 2020 | 141.00 | 141.21 | 138.80 | 139.42 | 1,588,854 | +0.17(+0.13%) |
Jul 02, 2020 | 139.50 | 140.72 | 138.71 | 139.25 | 1,315,378 | +1.32(+0.96%) |