Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 131.75 | 136.38 | 131.75 | 136.22 | 326,212 | +4.17(+3.15%) |
Oct 29, 2020 | 129.83 | 132.51 | 128.20 | 132.05 | 350,917 | +1.39(+1.07%) |
Oct 28, 2020 | 133.05 | 135.20 | 130.17 | 130.66 | 381,585 | -4.66(-3.45%) |
Oct 27, 2020 | 137.45 | 137.83 | 135.02 | 135.32 | 307,632 | -2.96(-2.14%) |
Oct 26, 2020 | 139.88 | 140.18 | 137.49 | 138.28 | 369,880 | -2.87(-2.03%) |
Oct 23, 2020 | 141.55 | 142.10 | 140.49 | 141.15 | 280,198 | +0.54(+0.39%) |
Oct 22, 2020 | 138.49 | 140.88 | 137.81 | 140.60 | 252,397 | +2.50(+1.81%) |
Oct 21, 2020 | 136.42 | 138.68 | 135.45 | 138.10 | 319,600 | +1.68(+1.23%) |
Oct 20, 2020 | 136.40 | 138.06 | 134.99 | 136.42 | 248,082 | +0.68(+0.50%) |
Oct 19, 2020 | 137.09 | 138.53 | 135.31 | 135.74 | 233,558 | -0.96(-0.70%) |
Oct 16, 2020 | 136.50 | 138.94 | 135.08 | 136.70 | 407,630 | +0.41(+0.30%) |
Oct 15, 2020 | 138.99 | 138.99 | 135.63 | 136.28 | 411,166 | -3.68(-2.63%) |
Oct 14, 2020 | 136.12 | 141.21 | 136.12 | 139.96 | 257,323 | +2.84(+2.07%) |
Oct 13, 2020 | 136.70 | 138.62 | 136.31 | 137.12 | 283,621 | -0.91(-0.66%) |
Oct 12, 2020 | 138.53 | 140.64 | 136.80 | 138.04 | 263,390 | -0.49(-0.35%) |
Oct 09, 2020 | 139.39 | 139.83 | 137.63 | 138.53 | 440,219 | +0.31(+0.23%) |
Oct 08, 2020 | 137.42 | 138.27 | 134.99 | 138.21 | 302,176 | +1.57(+1.15%) |
Oct 07, 2020 | 137.09 | 139.14 | 136.12 | 136.64 | 343,462 | +0.75(+0.55%) |
Oct 06, 2020 | 136.61 | 139.73 | 135.39 | 135.89 | 447,052 | +0.75(+0.55%) |
Oct 05, 2020 | 134.95 | 135.84 | 133.54 | 135.15 | 365,417 | +2.02(+1.52%) |
Oct 02, 2020 | 126.73 | 133.30 | 126.73 | 133.12 | 425,278 | +3.83(+2.96%) |
Oct 01, 2020 | 130.01 | 131.95 | 128.66 | 129.29 | 394,260 | -0.71(-0.55%) |
Sep 30, 2020 | 131.24 | 132.01 | 129.34 | 130.00 | 398,647 | -0.42(-0.33%) |
Sep 29, 2020 | 131.73 | 132.56 | 130.11 | 130.43 | 252,338 | -1.77(-1.34%) |
Sep 28, 2020 | 132.28 | 134.15 | 130.88 | 132.20 | 368,798 | +1.76(+1.35%) |
Sep 25, 2020 | 128.05 | 131.25 | 128.05 | 130.44 | 298,170 | +1.60(+1.24%) |
Sep 24, 2020 | 128.65 | 130.26 | 126.02 | 128.84 | 444,399 | +0.05(+0.04%) |
Sep 23, 2020 | 133.19 | 134.43 | 127.66 | 128.78 | 467,186 | -3.86(-2.91%) |
Sep 22, 2020 | 132.91 | 134.78 | 131.43 | 132.64 | 395,287 | -0.27(-0.20%) |
Sep 21, 2020 | 135.50 | 136.18 | 131.79 | 132.91 | 516,785 | -4.88(-3.54%) |
Sep 18, 2020 | 138.54 | 139.95 | 137.42 | 137.79 | 726,263 | -1.30(-0.94%) |
Sep 17, 2020 | 134.86 | 139.64 | 134.36 | 139.09 | 414,903 | +2.45(+1.79%) |
Sep 16, 2020 | 134.08 | 138.64 | 132.97 | 136.64 | 390,294 | +2.47(+1.84%) |
Sep 15, 2020 | 135.56 | 135.90 | 133.00 | 134.18 | 485,090 | -1.46(-1.08%) |
Sep 14, 2020 | 136.70 | 136.80 | 133.06 | 135.63 | 652,617 | -0.51(-0.37%) |
Sep 11, 2020 | 127.55 | 136.92 | 127.55 | 136.14 | 906,747 | +8.84(+6.94%) |
Sep 10, 2020 | 131.97 | 133.24 | 127.13 | 127.30 | 859,777 | -3.25(-2.49%) |
Sep 09, 2020 | 131.54 | 132.83 | 128.03 | 130.56 | 623,298 | -0.38(-0.29%) |
Sep 08, 2020 | 135.86 | 136.65 | 130.56 | 130.93 | 973,751 | -5.31(-3.90%) |
Sep 04, 2020 | 139.96 | 141.76 | 135.61 | 136.25 | 648,094 | -2.41(-1.74%) |
Sep 03, 2020 | 141.39 | 142.64 | 136.55 | 138.66 | 669,771 | -1.14(-0.81%) |
Sep 02, 2020 | 138.81 | 141.21 | 137.44 | 139.79 | 800,073 | +0.94(+0.68%) |
Sep 01, 2020 | 138.63 | 139.26 | 136.36 | 138.85 | 801,654 | -1.10(-0.79%) |
Aug 31, 2020 | 140.17 | 141.07 | 138.26 | 139.95 | 689,182 | -0.87(-0.62%) |
Aug 28, 2020 | 142.00 | 142.32 | 139.88 | 140.82 | 447,797 | -0.91(-0.64%) |
Aug 27, 2020 | 141.55 | 144.36 | 140.85 | 141.72 | 508,979 | +0.54(+0.38%) |
Aug 26, 2020 | 145.04 | 145.43 | 140.84 | 141.19 | 501,216 | -4.63(-3.18%) |
Aug 25, 2020 | 149.37 | 149.70 | 145.07 | 145.82 | 284,812 | -2.97(-2.00%) |
Aug 24, 2020 | 146.01 | 148.90 | 144.60 | 148.79 | 336,875 | +3.26(+2.24%) |
Aug 21, 2020 | 145.97 | 148.15 | 145.02 | 145.53 | 361,654 | -0.84(-0.57%) |
Aug 20, 2020 | 148.18 | 148.61 | 146.25 | 146.37 | 283,504 | -2.96(-1.98%) |
Aug 19, 2020 | 148.61 | 150.91 | 148.61 | 149.33 | 248,450 | +0.44(+0.30%) |
Aug 18, 2020 | 149.23 | 149.92 | 148.12 | 148.89 | 363,939 | -0.73(-0.49%) |
Aug 17, 2020 | 152.97 | 153.11 | 149.23 | 149.63 | 384,238 | -3.49(-2.28%) |
Aug 14, 2020 | 150.11 | 155.05 | 150.00 | 153.11 | 236,525 | +2.53(+1.68%) |
Aug 13, 2020 | 149.65 | 152.12 | 148.49 | 150.58 | 415,591 | -0.04(-0.02%) |
Aug 12, 2020 | 155.99 | 155.99 | 149.54 | 150.62 | 454,048 | -4.01(-2.59%) |
Aug 11, 2020 | 158.01 | 160.09 | 154.49 | 154.63 | 252,335 | -0.54(-0.35%) |
Aug 10, 2020 | 154.03 | 156.88 | 152.18 | 155.17 | 558,287 | +1.13(+0.73%) |
Aug 07, 2020 | 148.13 | 155.75 | 148.11 | 154.04 | 599,924 | +4.68(+3.13%) |
Aug 06, 2020 | 156.89 | 160.02 | 146.79 | 149.36 | 1,276,405 | -14.56(-8.88%) |
Aug 05, 2020 | 160.96 | 163.92 | 159.68 | 163.92 | 494,831 | +4.71(+2.96%) |
Aug 04, 2020 | 160.93 | 162.20 | 158.58 | 159.21 | 303,176 | -1.65(-1.03%) |