Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 100.27 | 100.41 | 98.10 | 99.18 | 2,819,116 | -1.67(-1.66%) |
Oct 29, 2020 | 99.15 | 102.00 | 98.47 | 100.85 | 3,041,371 | +0.48(+0.48%) |
Oct 28, 2020 | 101.82 | 102.44 | 99.99 | 100.37 | 5,908,200 | -5.93(-5.58%) |
Oct 27, 2020 | 110.05 | 110.17 | 105.71 | 106.30 | 7,117,490 | -0.48(-0.45%) |
Oct 26, 2020 | 109.80 | 110.19 | 105.12 | 106.79 | 12,157,025 | -32.18(-23.16%) |
Oct 23, 2020 | 137.46 | 139.09 | 136.62 | 138.97 | 1,296,838 | +1.89(+1.38%) |
Oct 22, 2020 | 136.10 | 137.95 | 134.97 | 137.07 | 910,092 | -0.68(-0.49%) |
Oct 21, 2020 | 137.62 | 139.13 | 137.48 | 137.75 | 912,982 | -2.13(-1.52%) |
Oct 20, 2020 | 140.96 | 141.87 | 139.61 | 139.87 | 587,743 | -1.72(-1.21%) |
Oct 19, 2020 | 144.89 | 145.10 | 141.30 | 141.59 | 418,230 | -2.42(-1.68%) |
Oct 16, 2020 | 144.50 | 145.96 | 143.63 | 144.01 | 731,572 | +1.22(+0.86%) |
Oct 15, 2020 | 141.81 | 143.02 | 141.25 | 142.79 | 619,062 | -3.38(-2.31%) |
Oct 14, 2020 | 147.02 | 147.34 | 145.29 | 146.17 | 397,588 | +0.78(+0.54%) |
Oct 13, 2020 | 145.80 | 146.36 | 144.82 | 145.39 | 385,275 | -2.01(-1.37%) |
Oct 12, 2020 | 146.84 | 148.04 | 146.64 | 147.40 | 338,247 | +1.51(+1.04%) |
Oct 09, 2020 | 145.47 | 146.42 | 145.39 | 145.89 | 304,175 | +0.95(+0.65%) |
Oct 08, 2020 | 144.41 | 145.10 | 143.94 | 144.94 | 406,137 | +1.67(+1.17%) |
Oct 07, 2020 | 142.41 | 143.53 | 141.50 | 143.27 | 948,795 | +0.25(+0.17%) |
Oct 06, 2020 | 144.54 | 145.18 | 142.73 | 143.02 | 719,269 | -2.37(-1.63%) |
Oct 05, 2020 | 143.71 | 145.53 | 143.65 | 145.39 | 313,078 | +2.14(+1.50%) |
Oct 02, 2020 | 143.66 | 144.73 | 142.82 | 143.25 | 584,223 | -2.35(-1.61%) |
Oct 01, 2020 | 145.19 | 146.15 | 144.29 | 145.59 | 498,397 | +0.94(+0.65%) |
Sep 30, 2020 | 144.89 | 145.79 | 143.52 | 144.66 | 546,344 | -0.70(-0.48%) |
Sep 29, 2020 | 145.20 | 146.24 | 144.95 | 145.36 | 525,858 | -0.47(-0.33%) |
Sep 28, 2020 | 144.77 | 146.35 | 144.37 | 145.84 | 837,055 | +4.66(+3.30%) |
Sep 25, 2020 | 139.20 | 142.08 | 138.73 | 141.17 | 680,840 | -1.19(-0.84%) |
Sep 24, 2020 | 141.92 | 143.91 | 140.89 | 142.36 | 553,256 | +1.14(+0.81%) |
Sep 23, 2020 | 144.18 | 144.50 | 140.96 | 141.22 | 484,110 | -4.75(-3.26%) |
Sep 22, 2020 | 145.18 | 146.06 | 143.88 | 145.97 | 389,418 | +1.25(+0.87%) |
Sep 21, 2020 | 144.52 | 144.99 | 142.21 | 144.72 | 646,137 | -3.96(-2.67%) |
Sep 18, 2020 | 150.50 | 150.56 | 147.85 | 148.69 | 768,193 | -0.26(-0.17%) |
Sep 17, 2020 | 147.93 | 149.50 | 147.59 | 148.94 | 638,876 | +1.35(+0.92%) |
Sep 16, 2020 | 149.79 | 150.12 | 147.49 | 147.59 | 611,395 | -1.58(-1.06%) |
Sep 15, 2020 | 149.21 | 149.79 | 148.36 | 149.17 | 610,220 | -0.03(-0.02%) |
Sep 14, 2020 | 149.39 | 150.05 | 148.40 | 149.20 | 419,070 | +1.05(+0.71%) |
Sep 11, 2020 | 148.98 | 149.30 | 146.96 | 148.15 | 415,548 | +0.53(+0.36%) |
Sep 10, 2020 | 150.83 | 151.44 | 147.17 | 147.62 | 542,721 | -3.20(-2.12%) |
Sep 09, 2020 | 149.32 | 151.96 | 148.38 | 150.82 | 1,071,418 | +7.20(+5.02%) |
Sep 08, 2020 | 144.57 | 147.12 | 143.60 | 143.62 | 1,061,420 | -4.40(-2.97%) |
Sep 04, 2020 | 148.94 | 149.75 | 142.92 | 148.02 | 756,561 | -2.31(-1.54%) |
Sep 03, 2020 | 155.50 | 155.60 | 149.21 | 150.33 | 517,550 | -6.59(-4.20%) |
Sep 02, 2020 | 155.66 | 157.18 | 154.39 | 156.92 | 541,868 | +2.47(+1.60%) |
Sep 01, 2020 | 153.82 | 154.54 | 152.89 | 154.45 | 579,347 | +0.88(+0.57%) |
Aug 31, 2020 | 153.63 | 154.76 | 152.44 | 153.57 | 436,993 | -1.22(-0.79%) |
Aug 28, 2020 | 154.40 | 155.03 | 153.53 | 154.78 | 315,269 | +0.81(+0.52%) |
Aug 27, 2020 | 156.06 | 156.11 | 152.82 | 153.98 | 507,891 | -2.42(-1.55%) |
Aug 26, 2020 | 154.13 | 156.58 | 154.13 | 156.40 | 432,879 | +2.67(+1.74%) |
Aug 25, 2020 | 153.95 | 153.97 | 152.17 | 153.73 | 366,113 | +1.57(+1.03%) |
Aug 24, 2020 | 152.71 | 152.77 | 151.19 | 152.16 | 480,483 | +3.32(+2.23%) |
Aug 21, 2020 | 147.81 | 149.04 | 147.74 | 148.83 | 420,395 | -2.48(-1.64%) |
Aug 20, 2020 | 149.35 | 151.92 | 149.25 | 151.31 | 463,177 | +1.55(+1.03%) |
Aug 19, 2020 | 152.18 | 152.40 | 149.38 | 149.76 | 597,430 | -0.44(-0.29%) |
Aug 18, 2020 | 151.32 | 151.46 | 149.23 | 150.20 | 691,205 | +1.21(+0.81%) |
Aug 17, 2020 | 149.54 | 150.06 | 148.29 | 148.99 | 334,706 | +0.36(+0.24%) |
Aug 14, 2020 | 148.96 | 149.43 | 147.94 | 148.63 | 295,558 | -0.71(-0.47%) |
Aug 13, 2020 | 149.59 | 150.87 | 148.56 | 149.34 | 430,704 | -1.63(-1.08%) |
Aug 12, 2020 | 148.83 | 151.47 | 148.83 | 150.97 | 339,711 | +3.21(+2.17%) |
Aug 11, 2020 | 150.35 | 150.48 | 147.53 | 147.76 | 541,038 | -0.45(-0.31%) |
Aug 10, 2020 | 148.19 | 148.29 | 146.63 | 148.21 | 408,008 | -1.42(-0.95%) |
Aug 07, 2020 | 149.73 | 150.26 | 148.56 | 149.63 | 399,499 | -0.75(-0.50%) |
Aug 06, 2020 | 149.13 | 150.61 | 148.59 | 150.38 | 480,842 | +0.32(+0.21%) |
Aug 05, 2020 | 150.47 | 151.30 | 149.51 | 150.07 | 364,773 | +1.28(+0.86%) |
Aug 04, 2020 | 147.29 | 148.80 | 147.28 | 148.79 | 502,317 | -1.75(-1.17%) |