Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 164.47 | 166.19 | 161.23 | 162.55 | 6,553,710 | -2.26(-1.37%) |
Sep 29, 2020 | 164.00 | 167.56 | 163.13 | 164.81 | 12,083,598 | +4.05(+2.52%) |
Sep 28, 2020 | 160.49 | 164.50 | 158.23 | 160.76 | 10,273,774 | +3.04(+1.93%) |
Sep 25, 2020 | 153.06 | 158.98 | 151.75 | 157.72 | 8,782,700 | +5.41(+3.55%) |
Sep 24, 2020 | 151.01 | 155.92 | 148.00 | 152.31 | 13,200,023 | +2.72(+1.82%) |
Sep 23, 2020 | 155.87 | 157.98 | 147.80 | 149.59 | 8,853,361 | -6.00(-3.86%) |
Sep 22, 2020 | 152.82 | 156.34 | 148.59 | 155.59 | 11,181,372 | +4.47(+2.96%) |
Sep 21, 2020 | 140.42 | 151.98 | 139.31 | 151.12 | 12,655,949 | +6.11(+4.21%) |
Sep 18, 2020 | 147.37 | 149.13 | 141.64 | 145.01 | 8,886,500 | -0.63(-0.43%) |
Sep 17, 2020 | 146.27 | 147.69 | 142.24 | 145.64 | 11,966,609 | -5.41(-3.58%) |
Sep 16, 2020 | 155.20 | 159.00 | 149.88 | 151.05 | 10,204,227 | -4.70(-3.02%) |
Sep 15, 2020 | 146.13 | 158.50 | 146.13 | 155.75 | 18,527,116 | +11.35(+7.86%) |
Sep 14, 2020 | 140.07 | 145.40 | 138.81 | 144.40 | 7,748,459 | +6.95(+5.06%) |
Sep 11, 2020 | 143.91 | 143.91 | 134.26 | 137.45 | 8,428,400 | -3.62(-2.57%) |
Sep 10, 2020 | 147.02 | 148.54 | 139.82 | 141.07 | 6,704,595 | -3.14(-2.18%) |
Sep 09, 2020 | 145.65 | 145.65 | 139.25 | 144.21 | 9,455,116 | +5.10(+3.67%) |
Sep 08, 2020 | 137.01 | 146.14 | 136.89 | 139.11 | 10,664,358 | -7.28(-4.97%) |
Sep 04, 2020 | 149.63 | 152.22 | 134.00 | 146.39 | 17,995,100 | -6.47(-4.23%) |
Sep 03, 2020 | 157.00 | 157.23 | 149.51 | 152.86 | 16,387,610 | -10.02(-6.15%) |
Sep 02, 2020 | 170.60 | 170.61 | 158.11 | 162.88 | 11,204,272 | -3.78(-2.27%) |
Sep 01, 2020 | 164.81 | 170.46 | 162.00 | 166.66 | 12,312,433 | +7.10(+4.45%) |
Aug 31, 2020 | 157.00 | 160.77 | 156.02 | 159.56 | 7,625,721 | +3.63(+2.33%) |
Aug 28, 2020 | 159.15 | 159.15 | 154.06 | 155.93 | 6,296,300 | +0.32(+0.21%) |
Aug 27, 2020 | 156.87 | 161.54 | 155.50 | 155.61 | 11,611,282 | +1.87(+1.22%) |
Aug 26, 2020 | 156.09 | 158.69 | 151.73 | 153.74 | 7,683,941 | -1.26(-0.81%) |
Aug 25, 2020 | 151.80 | 155.74 | 149.00 | 155.00 | 6,425,043 | +3.21(+2.11%) |
Aug 24, 2020 | 159.00 | 159.00 | 150.98 | 151.79 | 8,804,498 | -3.31(-2.13%) |
Aug 21, 2020 | 156.40 | 159.47 | 153.12 | 155.10 | 8,630,500 | -0.76(-0.49%) |
Aug 20, 2020 | 150.17 | 158.10 | 149.82 | 155.86 | 12,422,785 | +5.49(+3.65%) |
Aug 19, 2020 | 151.22 | 152.35 | 148.56 | 150.37 | 6,533,536 | -0.67(-0.44%) |
Aug 18, 2020 | 151.97 | 153.19 | 147.41 | 151.04 | 8,520,689 | -1.44(-0.94%) |
Aug 17, 2020 | 144.49 | 153.68 | 143.18 | 152.48 | 13,274,859 | +10.52(+7.41%) |
Aug 14, 2020 | 143.89 | 144.00 | 139.73 | 141.96 | 6,654,700 | -1.23(-0.86%) |
Aug 13, 2020 | 140.90 | 145.51 | 140.20 | 143.19 | 9,830,982 | +4.17(+3.00%) |
Aug 12, 2020 | 140.01 | 143.42 | 137.69 | 139.02 | 10,600,056 | +0.77(+0.56%) |
Aug 11, 2020 | 137.94 | 142.95 | 135.03 | 138.25 | 13,153,978 | -1.09(-0.78%) |
Aug 10, 2020 | 147.53 | 147.82 | 138.66 | 139.34 | 13,066,300 | -7.88(-5.35%) |
Aug 07, 2020 | 151.51 | 153.84 | 143.35 | 147.22 | 15,577,200 | -6.78(-4.40%) |
Aug 06, 2020 | 149.76 | 155.89 | 149.12 | 154.00 | 19,340,460 | +7.45(+5.08%) |
Aug 05, 2020 | 153.16 | 158.43 | 146.20 | 146.55 | 39,605,844 | +9.72(+7.10%) |
Aug 04, 2020 | 135.88 | 137.80 | 133.60 | 136.83 | 10,302,018 | +2.03(+1.51%) |
Aug 03, 2020 | 130.26 | 136.13 | 130.26 | 134.80 | 11,453,474 | +4.95(+3.81%) |
Jul 31, 2020 | 131.34 | 131.90 | 127.36 | 129.85 | 8,606,700 | +0.72(+0.56%) |
Jul 30, 2020 | 128.54 | 131.37 | 125.33 | 129.13 | 10,184,868 | +0.58(+0.45%) |
Jul 29, 2020 | 125.14 | 128.95 | 124.90 | 128.55 | 8,678,768 | +5.04(+4.08%) |
Jul 28, 2020 | 125.20 | 127.53 | 123.32 | 123.51 | 7,122,695 | -2.24(-1.78%) |
Jul 27, 2020 | 124.62 | 126.77 | 122.34 | 125.75 | 9,678,389 | +4.34(+3.57%) |
Jul 24, 2020 | 119.89 | 122.91 | 117.00 | 121.41 | 8,059,900 | -1.52(-1.24%) |
Jul 23, 2020 | 127.74 | 129.85 | 121.32 | 122.93 | 11,004,117 | -6.25(-4.84%) |
Jul 22, 2020 | 127.49 | 131.71 | 127.06 | 129.18 | 8,434,701 | +2.19(+1.72%) |
Jul 21, 2020 | 129.95 | 130.80 | 125.07 | 126.99 | 10,784,055 | -1.40(-1.09%) |
Jul 20, 2020 | 121.26 | 129.46 | 120.53 | 128.39 | 12,420,182 | +7.66(+6.34%) |
Jul 17, 2020 | 120.98 | 122.38 | 118.59 | 120.73 | 6,968,100 | +0.78(+0.65%) |
Jul 16, 2020 | 119.94 | 123.30 | 117.55 | 119.95 | 11,819,082 | -2.25(-1.84%) |
Jul 15, 2020 | 124.01 | 124.48 | 117.66 | 122.20 | 9,602,077 | +0.96(+0.79%) |
Jul 14, 2020 | 118.59 | 121.85 | 111.14 | 121.24 | 17,163,924 | +2.59(+2.18%) |
Jul 13, 2020 | 131.05 | 133.24 | 116.67 | 118.65 | 18,473,060 | -9.40(-7.34%) |
Jul 10, 2020 | 128.39 | 129.60 | 125.25 | 128.05 | 11,260,799 | -1.34(-1.04%) |
Jul 09, 2020 | 132.54 | 133.81 | 127.67 | 129.39 | 21,945,088 | -5.61(-4.16%) |
Jul 08, 2020 | 127.20 | 135.00 | 127.00 | 135.00 | 25,608,184 | +9.40(+7.48%) |
Jul 07, 2020 | 121.20 | 129.84 | 120.03 | 125.60 | 28,557,144 | +6.63(+5.57%) |
Jul 06, 2020 | 118.79 | 128.36 | 118.03 | 118.97 | 34,405,996 | +5.58(+4.92%) |
Jul 02, 2020 | 118.00 | 118.78 | 113.23 | 113.39 | 15,066,300 | -2.51(-2.17%) |