Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 127.52 | 130.36 | 126.44 | 127.54 | 152,962 | -0.62(-0.48%) |
Oct 29, 2020 | 123.56 | 128.69 | 123.26 | 128.16 | 135,684 | +3.59(+2.88%) |
Oct 28, 2020 | 126.17 | 127.82 | 123.74 | 124.57 | 664,281 | -3.42(-2.68%) |
Oct 27, 2020 | 128.46 | 130.74 | 126.47 | 127.99 | 252,906 | +0.09(+0.07%) |
Oct 26, 2020 | 127.22 | 128.40 | 126.30 | 127.90 | 116,015 | -0.98(-0.76%) |
Oct 23, 2020 | 128.39 | 129.37 | 126.07 | 128.87 | 74,089 | +1.89(+1.49%) |
Oct 22, 2020 | 124.29 | 127.01 | 124.05 | 126.98 | 63,631 | +3.21(+2.59%) |
Oct 21, 2020 | 122.19 | 124.40 | 122.19 | 123.78 | 58,152 | +1.78(+1.46%) |
Oct 20, 2020 | 122.28 | 123.11 | 120.51 | 122.00 | 92,955 | +0.88(+0.73%) |
Oct 19, 2020 | 123.91 | 124.76 | 121.06 | 121.11 | 88,503 | -2.19(-1.78%) |
Oct 16, 2020 | 123.71 | 124.42 | 122.92 | 123.31 | 75,471 | -0.69(-0.55%) |
Oct 15, 2020 | 122.74 | 125.03 | 122.04 | 123.99 | 97,353 | +0.39(+0.31%) |
Oct 14, 2020 | 123.94 | 125.12 | 121.94 | 123.61 | 88,243 | -0.40(-0.33%) |
Oct 13, 2020 | 125.06 | 125.44 | 122.85 | 124.01 | 95,512 | -1.61(-1.28%) |
Oct 12, 2020 | 125.86 | 126.22 | 124.94 | 125.62 | 74,679 | +0.20(+0.16%) |
Oct 09, 2020 | 126.42 | 127.46 | 124.70 | 125.42 | 62,715 | -0.48(-0.38%) |
Oct 08, 2020 | 126.85 | 126.85 | 124.30 | 125.90 | 122,823 | -0.02(-0.02%) |
Oct 07, 2020 | 125.66 | 126.44 | 123.74 | 125.92 | 112,325 | +0.97(+0.78%) |
Oct 06, 2020 | 126.03 | 126.86 | 124.00 | 124.95 | 105,416 | -0.10(-0.08%) |
Oct 05, 2020 | 125.61 | 125.61 | 123.94 | 125.06 | 73,676 | +0.38(+0.30%) |
Oct 02, 2020 | 122.59 | 125.61 | 121.62 | 124.68 | 131,596 | +0.59(+0.47%) |
Oct 01, 2020 | 122.98 | 124.65 | 122.53 | 124.09 | 115,582 | +1.42(+1.16%) |
Sep 30, 2020 | 122.54 | 124.11 | 121.79 | 122.67 | 121,997 | +0.98(+0.80%) |
Sep 29, 2020 | 122.86 | 122.86 | 121.28 | 121.69 | 75,343 | -0.97(-0.79%) |
Sep 28, 2020 | 122.16 | 123.98 | 122.11 | 122.66 | 116,145 | +1.94(+1.61%) |
Sep 25, 2020 | 119.20 | 121.14 | 118.42 | 120.71 | 128,555 | +0.80(+0.66%) |
Sep 24, 2020 | 119.39 | 122.04 | 118.40 | 119.92 | 161,424 | +0.95(+0.80%) |
Sep 23, 2020 | 117.75 | 120.35 | 117.75 | 118.97 | 724,310 | +1.31(+1.11%) |
Sep 22, 2020 | 119.26 | 119.92 | 116.98 | 117.66 | 282,346 | -1.97(-1.64%) |
Sep 21, 2020 | 121.61 | 121.61 | 118.03 | 119.63 | 169,880 | -4.12(-3.33%) |
Sep 18, 2020 | 127.08 | 127.61 | 123.06 | 123.75 | 256,257 | -2.27(-1.81%) |
Sep 17, 2020 | 126.02 | 127.58 | 125.17 | 126.02 | 120,377 | -1.12(-0.88%) |
Sep 16, 2020 | 126.58 | 128.62 | 126.53 | 127.15 | 148,293 | -0.11(-0.09%) |
Sep 15, 2020 | 127.60 | 128.89 | 126.89 | 127.26 | 77,435 | -0.02(-0.01%) |
Sep 14, 2020 | 126.86 | 129.34 | 125.90 | 127.28 | 74,881 | +1.17(+0.93%) |
Sep 11, 2020 | 127.82 | 128.37 | 125.23 | 126.11 | 93,640 | -1.51(-1.18%) |
Sep 10, 2020 | 130.21 | 130.34 | 127.59 | 127.62 | 98,663 | -2.44(-1.88%) |
Sep 09, 2020 | 131.48 | 133.57 | 129.58 | 130.06 | 103,920 | -0.97(-0.74%) |
Sep 08, 2020 | 131.64 | 132.77 | 130.20 | 131.03 | 125,672 | -2.18(-1.64%) |
Sep 04, 2020 | 132.50 | 133.87 | 130.82 | 133.22 | 113,393 | +2.22(+1.69%) |
Sep 03, 2020 | 130.65 | 133.64 | 129.63 | 131.00 | 146,093 | +0.92(+0.71%) |
Sep 02, 2020 | 126.98 | 130.28 | 126.44 | 130.08 | 84,747 | +3.25(+2.56%) |
Sep 01, 2020 | 127.19 | 128.22 | 125.68 | 126.83 | 77,782 | -0.50(-0.39%) |
Aug 31, 2020 | 128.05 | 130.11 | 126.62 | 127.33 | 106,315 | -1.20(-0.93%) |
Aug 28, 2020 | 127.79 | 128.85 | 124.58 | 128.52 | 83,390 | +1.27(+1.00%) |
Aug 27, 2020 | 124.41 | 129.32 | 124.41 | 127.25 | 139,962 | +3.15(+2.54%) |
Aug 26, 2020 | 126.60 | 128.81 | 123.05 | 124.10 | 681,314 | -2.69(-2.12%) |
Aug 25, 2020 | 128.72 | 130.50 | 126.32 | 126.79 | 228,994 | -0.58(-0.46%) |
Aug 24, 2020 | 125.40 | 127.37 | 124.21 | 127.37 | 105,282 | +3.23(+2.60%) |
Aug 21, 2020 | 123.39 | 124.17 | 122.59 | 124.14 | 61,608 | -0.11(-0.09%) |
Aug 20, 2020 | 122.30 | 126.64 | 122.29 | 124.25 | 113,761 | +1.12(+0.91%) |
Aug 19, 2020 | 123.40 | 123.41 | 121.64 | 123.13 | 122,514 | +0.27(+0.22%) |
Aug 18, 2020 | 123.20 | 123.85 | 121.77 | 122.86 | 119,861 | +0.23(+0.19%) |
Aug 17, 2020 | 122.97 | 123.18 | 121.30 | 122.62 | 78,738 | -0.47(-0.38%) |
Aug 14, 2020 | 121.48 | 124.12 | 121.20 | 123.09 | 86,166 | +0.30(+0.24%) |
Aug 13, 2020 | 122.93 | 123.51 | 122.40 | 122.79 | 60,186 | -0.26(-0.21%) |
Aug 12, 2020 | 123.62 | 124.54 | 122.11 | 123.06 | 99,459 | +0.37(+0.30%) |
Aug 11, 2020 | 124.36 | 125.62 | 122.31 | 122.69 | 138,083 | -0.33(-0.27%) |
Aug 10, 2020 | 120.90 | 124.49 | 116.74 | 123.02 | 119,593 | +2.51(+2.08%) |
Aug 07, 2020 | 118.39 | 120.86 | 116.69 | 120.51 | 87,981 | +1.55(+1.30%) |
Aug 06, 2020 | 119.14 | 119.81 | 116.44 | 118.96 | 111,886 | -0.47(-0.39%) |
Aug 05, 2020 | 118.17 | 119.91 | 116.63 | 119.43 | 120,856 | +1.89(+1.61%) |
Aug 04, 2020 | 115.74 | 117.84 | 114.86 | 117.54 | 191,546 | +1.82(+1.57%) |