Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.00 | 125.90 | 123.44 | 125.52 | 1,479,045 | +0.18(+0.14%) |
Oct 29, 2020 | 124.91 | 126.40 | 123.38 | 125.34 | 1,343,093 | +0.43(+0.35%) |
Oct 28, 2020 | 124.76 | 128.04 | 123.66 | 124.91 | 1,359,174 | -1.51(-1.19%) |
Oct 27, 2020 | 128.73 | 129.70 | 126.37 | 126.42 | 1,428,028 | -1.59(-1.24%) |
Oct 26, 2020 | 130.89 | 131.69 | 126.40 | 128.01 | 1,738,782 | -3.74(-2.84%) |
Oct 23, 2020 | 129.74 | 132.19 | 128.41 | 131.75 | 2,067,713 | +2.64(+2.04%) |
Oct 22, 2020 | 133.89 | 134.11 | 128.25 | 129.11 | 4,683,591 | -11.40(-8.11%) |
Oct 21, 2020 | 141.51 | 142.50 | 139.96 | 140.51 | 1,316,806 | -0.55(-0.39%) |
Oct 20, 2020 | 142.88 | 143.69 | 140.22 | 141.06 | 1,230,689 | -1.21(-0.85%) |
Oct 19, 2020 | 145.35 | 146.06 | 141.94 | 142.27 | 1,297,319 | -1.99(-1.38%) |
Oct 16, 2020 | 143.62 | 145.32 | 142.83 | 144.26 | 2,420,150 | +0.93(+0.65%) |
Oct 15, 2020 | 142.19 | 144.95 | 141.77 | 143.32 | 1,220,808 | +0.20(+0.14%) |
Oct 14, 2020 | 144.28 | 148.01 | 142.09 | 143.12 | 1,561,719 | -0.97(-0.67%) |
Oct 13, 2020 | 141.72 | 144.53 | 141.72 | 144.10 | 1,200,603 | +1.87(+1.31%) |
Oct 12, 2020 | 142.76 | 144.08 | 141.55 | 142.23 | 1,492,591 | +0.95(+0.67%) |
Oct 09, 2020 | 141.43 | 143.41 | 140.08 | 141.28 | 955,537 | +0.67(+0.48%) |
Oct 08, 2020 | 137.70 | 141.06 | 136.82 | 140.61 | 1,087,606 | +3.23(+2.35%) |
Oct 07, 2020 | 134.01 | 138.90 | 134.01 | 137.38 | 1,373,727 | +3.79(+2.84%) |
Oct 06, 2020 | 135.98 | 136.60 | 132.97 | 133.59 | 1,051,872 | -2.48(-1.82%) |
Oct 05, 2020 | 133.34 | 136.18 | 133.03 | 136.07 | 1,033,158 | +3.56(+2.69%) |
Oct 02, 2020 | 132.51 | 134.12 | 132.03 | 132.51 | 981,856 | -1.35(-1.01%) |
Oct 01, 2020 | 135.42 | 136.45 | 133.35 | 133.85 | 1,470,718 | -1.22(-0.90%) |
Sep 30, 2020 | 133.46 | 136.47 | 132.94 | 135.07 | 1,646,684 | +2.22(+1.67%) |
Sep 29, 2020 | 133.71 | 134.67 | 132.69 | 132.84 | 1,008,851 | -0.98(-0.73%) |
Sep 28, 2020 | 132.49 | 133.83 | 131.38 | 133.82 | 1,023,934 | +2.65(+2.02%) |
Sep 25, 2020 | 130.39 | 131.52 | 128.83 | 131.18 | 1,807,074 | +0.89(+0.69%) |
Sep 24, 2020 | 130.99 | 132.48 | 130.05 | 130.28 | 878,945 | -1.57(-1.19%) |
Sep 23, 2020 | 133.50 | 135.27 | 131.24 | 131.86 | 1,172,712 | -1.58(-1.19%) |
Sep 22, 2020 | 129.96 | 133.57 | 128.95 | 133.44 | 1,128,946 | +3.82(+2.95%) |
Sep 21, 2020 | 129.57 | 131.40 | 128.69 | 129.62 | 1,145,911 | -0.52(-0.40%) |
Sep 18, 2020 | 130.49 | 132.34 | 128.69 | 130.14 | 1,629,104 | -0.04(-0.03%) |
Sep 17, 2020 | 128.65 | 131.17 | 128.16 | 130.18 | 892,230 | -0.09(-0.07%) |
Sep 16, 2020 | 133.18 | 133.38 | 130.02 | 130.27 | 974,687 | -2.48(-1.87%) |
Sep 15, 2020 | 130.85 | 133.29 | 130.69 | 132.75 | 1,114,748 | +2.58(+1.98%) |
Sep 14, 2020 | 130.89 | 132.14 | 130.16 | 130.17 | 1,008,331 | +0.46(+0.36%) |
Sep 11, 2020 | 130.47 | 132.02 | 129.21 | 129.71 | 901,839 | -0.14(-0.11%) |
Sep 10, 2020 | 133.41 | 134.53 | 129.54 | 129.85 | 1,198,341 | -3.56(-2.67%) |
Sep 09, 2020 | 130.56 | 133.90 | 130.31 | 133.41 | 1,143,193 | +4.54(+3.52%) |
Sep 08, 2020 | 130.93 | 133.34 | 128.16 | 128.87 | 1,691,706 | -5.01(-3.75%) |
Sep 04, 2020 | 137.20 | 138.05 | 132.60 | 133.88 | 1,448,694 | -1.89(-1.39%) |
Sep 03, 2020 | 139.10 | 139.88 | 135.34 | 135.78 | 1,631,904 | -5.19(-3.68%) |
Sep 02, 2020 | 140.77 | 141.98 | 138.58 | 140.97 | 1,247,903 | +0.55(+0.39%) |
Sep 01, 2020 | 140.03 | 143.01 | 139.73 | 140.42 | 1,494,432 | +0.18(+0.13%) |
Aug 31, 2020 | 138.52 | 140.57 | 136.94 | 140.24 | 2,385,885 | +1.81(+1.31%) |
Aug 28, 2020 | 142.05 | 142.51 | 138.07 | 138.43 | 1,530,091 | -3.87(-2.72%) |
Aug 27, 2020 | 145.75 | 146.58 | 140.87 | 142.31 | 1,438,066 | -3.40(-2.33%) |
Aug 26, 2020 | 144.33 | 145.94 | 143.29 | 145.71 | 1,179,400 | +1.28(+0.89%) |
Aug 25, 2020 | 144.91 | 145.10 | 143.27 | 144.43 | 1,675,946 | -0.24(-0.16%) |
Aug 24, 2020 | 145.75 | 145.77 | 143.13 | 144.66 | 1,029,850 | +0.23(+0.16%) |
Aug 21, 2020 | 143.83 | 146.22 | 143.23 | 144.44 | 1,526,483 | +1.27(+0.89%) |
Aug 20, 2020 | 143.68 | 145.18 | 142.75 | 143.16 | 1,196,119 | -1.49(-1.03%) |
Aug 19, 2020 | 143.80 | 145.00 | 143.25 | 144.66 | 1,045,640 | +0.84(+0.59%) |
Aug 18, 2020 | 145.08 | 145.91 | 142.10 | 143.81 | 948,453 | -0.53(-0.36%) |
Aug 17, 2020 | 139.98 | 144.42 | 139.82 | 144.34 | 1,116,917 | +4.68(+3.35%) |
Aug 14, 2020 | 139.29 | 141.14 | 138.77 | 139.66 | 808,556 | -0.10(-0.07%) |
Aug 13, 2020 | 139.65 | 141.05 | 138.86 | 139.76 | 1,043,032 | -0.35(-0.25%) |
Aug 12, 2020 | 137.21 | 140.21 | 136.07 | 140.11 | 1,647,244 | +3.73(+2.74%) |
Aug 11, 2020 | 139.10 | 139.38 | 135.15 | 136.38 | 1,250,975 | -1.92(-1.39%) |
Aug 10, 2020 | 139.39 | 139.44 | 137.41 | 138.29 | 782,441 | -0.89(-0.64%) |
Aug 07, 2020 | 138.94 | 140.86 | 138.75 | 139.19 | 1,055,837 | -0.04(-0.03%) |
Aug 06, 2020 | 138.84 | 139.81 | 137.40 | 139.22 | 1,102,773 | +0.85(+0.62%) |
Aug 05, 2020 | 139.49 | 139.86 | 136.75 | 138.37 | 1,089,670 | -0.94(-0.67%) |
Aug 04, 2020 | 137.95 | 139.73 | 137.21 | 139.31 | 1,164,257 | +0.76(+0.55%) |