Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 137.19 | 137.69 | 134.03 | 135.33 | 913,661 | -2.44(-1.77%) |
Oct 29, 2020 | 137.17 | 139.22 | 136.70 | 137.78 | 802,074 | +0.74(+0.54%) |
Oct 28, 2020 | 139.18 | 139.81 | 136.82 | 137.04 | 1,266,514 | -4.75(-3.35%) |
Oct 27, 2020 | 141.57 | 142.25 | 141.10 | 141.79 | 898,690 | +0.22(+0.16%) |
Oct 26, 2020 | 142.03 | 143.34 | 139.78 | 141.57 | 800,237 | -1.60(-1.12%) |
Oct 23, 2020 | 143.06 | 143.17 | 141.91 | 143.17 | 461,370 | +0.37(+0.26%) |
Oct 22, 2020 | 143.43 | 143.61 | 141.57 | 142.80 | 509,027 | -0.13(-0.09%) |
Oct 21, 2020 | 143.44 | 144.67 | 142.86 | 142.93 | 608,415 | -0.79(-0.55%) |
Oct 20, 2020 | 144.53 | 145.24 | 143.38 | 143.72 | 713,928 | -0.29(-0.20%) |
Oct 19, 2020 | 146.88 | 147.47 | 143.49 | 144.00 | 914,227 | -2.17(-1.48%) |
Oct 16, 2020 | 147.61 | 148.30 | 146.17 | 146.17 | 483,077 | -0.32(-0.22%) |
Oct 15, 2020 | 145.17 | 146.77 | 144.99 | 146.49 | 526,998 | -0.97(-0.66%) |
Oct 14, 2020 | 148.61 | 149.00 | 146.71 | 147.45 | 588,195 | -0.98(-0.66%) |
Oct 13, 2020 | 148.79 | 149.14 | 147.75 | 148.43 | 474,749 | +0.23(+0.16%) |
Oct 12, 2020 | 147.03 | 149.25 | 146.79 | 148.20 | 474,883 | +2.66(+1.83%) |
Oct 09, 2020 | 144.40 | 145.54 | 144.32 | 145.54 | 611,334 | +1.78(+1.24%) |
Oct 08, 2020 | 144.49 | 144.49 | 143.44 | 143.75 | 637,482 | +0.56(+0.39%) |
Oct 07, 2020 | 141.93 | 143.63 | 141.93 | 143.19 | 545,835 | +2.57(+1.83%) |
Oct 06, 2020 | 143.03 | 143.21 | 140.15 | 140.62 | 745,636 | -2.21(-1.55%) |
Oct 05, 2020 | 140.79 | 142.83 | 140.79 | 142.83 | 596,991 | +3.12(+2.24%) |
Oct 02, 2020 | 139.93 | 142.18 | 139.42 | 139.71 | 1,012,907 | -3.31(-2.31%) |
Oct 01, 2020 | 142.81 | 143.18 | 141.94 | 143.02 | 1,616,624 | +1.77(+1.26%) |
Sep 30, 2020 | 140.22 | 142.42 | 139.85 | 141.24 | 994,082 | +1.39(+0.99%) |
Sep 29, 2020 | 139.84 | 140.51 | 139.41 | 139.85 | 606,386 | -0.09(-0.06%) |
Sep 28, 2020 | 140.31 | 140.31 | 138.74 | 139.94 | 776,259 | +1.95(+1.42%) |
Sep 25, 2020 | 134.97 | 138.21 | 134.69 | 137.99 | 805,546 | +3.22(+2.39%) |
Sep 24, 2020 | 133.43 | 136.13 | 132.94 | 134.77 | 985,255 | +0.21(+0.16%) |
Sep 23, 2020 | 138.06 | 138.19 | 134.22 | 134.56 | 685,814 | -3.83(-2.77%) |
Sep 22, 2020 | 137.49 | 138.60 | 135.84 | 138.39 | 4,261,768 | +1.08(+0.79%) |
Sep 21, 2020 | 134.68 | 137.31 | 133.42 | 137.31 | 1,475,901 | +0.49(+0.36%) |
Sep 18, 2020 | 138.50 | 138.50 | 134.81 | 136.82 | 845,242 | -0.55(-0.40%) |
Sep 17, 2020 | 136.37 | 138.03 | 135.65 | 137.37 | 764,708 | -1.46(-1.05%) |
Sep 16, 2020 | 140.97 | 141.14 | 138.79 | 138.83 | 779,472 | -1.78(-1.27%) |
Sep 15, 2020 | 140.29 | 141.03 | 139.76 | 140.61 | 586,690 | +2.21(+1.60%) |
Sep 14, 2020 | 137.13 | 139.02 | 136.87 | 138.40 | 708,118 | +3.00(+2.22%) |
Sep 11, 2020 | 137.04 | 137.32 | 133.83 | 135.40 | 644,750 | -0.47(-0.34%) |
Sep 10, 2020 | 139.67 | 140.24 | 135.21 | 135.86 | 641,935 | -2.47(-1.78%) |
Sep 09, 2020 | 137.09 | 139.13 | 136.21 | 138.33 | 1,758,067 | +4.15(+3.09%) |
Sep 08, 2020 | 135.57 | 137.59 | 134.16 | 134.18 | 1,280,792 | -5.92(-4.23%) |
Sep 04, 2020 | 142.19 | 143.00 | 135.04 | 140.10 | 1,778,709 | -1.98(-1.39%) |
Sep 03, 2020 | 147.45 | 147.60 | 140.89 | 142.08 | 995,104 | -7.52(-5.03%) |
Sep 02, 2020 | 149.31 | 149.96 | 146.77 | 149.60 | 1,076,191 | +1.07(+0.72%) |
Sep 01, 2020 | 147.92 | 148.58 | 147.29 | 148.53 | 1,293,241 | +1.70(+1.16%) |
Aug 31, 2020 | 144.93 | 147.49 | 144.86 | 146.83 | 607,692 | +2.05(+1.41%) |
Aug 28, 2020 | 145.09 | 145.17 | 144.07 | 144.78 | 594,680 | +0.61(+0.42%) |
Aug 27, 2020 | 144.60 | 145.30 | 143.02 | 144.17 | 778,930 | -0.16(-0.11%) |
Aug 26, 2020 | 142.31 | 144.47 | 142.06 | 144.33 | 662,768 | +2.57(+1.82%) |
Aug 25, 2020 | 140.83 | 141.84 | 140.29 | 141.76 | 547,434 | +0.93(+0.66%) |
Aug 24, 2020 | 142.71 | 142.77 | 139.91 | 140.83 | 942,762 | -0.46(-0.32%) |
Aug 21, 2020 | 140.82 | 141.54 | 140.52 | 141.29 | 664,507 | +0.71(+0.50%) |
Aug 20, 2020 | 138.55 | 140.83 | 138.28 | 140.58 | 369,432 | +1.63(+1.17%) |
Aug 19, 2020 | 139.88 | 140.10 | 138.71 | 138.95 | 478,111 | -0.70(-0.50%) |
Aug 18, 2020 | 139.67 | 139.95 | 138.46 | 139.65 | 957,792 | +0.90(+0.65%) |
Aug 17, 2020 | 136.89 | 138.83 | 136.89 | 138.75 | 470,614 | +2.48(+1.82%) |
Aug 14, 2020 | 136.74 | 136.96 | 135.82 | 136.28 | 414,572 | -0.10(-0.08%) |
Aug 13, 2020 | 136.09 | 137.27 | 136.03 | 136.38 | 583,969 | +0.71(+0.52%) |
Aug 12, 2020 | 133.44 | 136.20 | 133.31 | 135.67 | 818,355 | +3.58(+2.71%) |
Aug 11, 2020 | 134.72 | 134.72 | 131.84 | 132.09 | 1,852,885 | -2.72(-2.02%) |
Aug 10, 2020 | 136.32 | 136.38 | 133.44 | 134.81 | 1,690,066 | -1.07(-0.79%) |
Aug 07, 2020 | 136.72 | 137.16 | 134.60 | 135.88 | 703,288 | -1.14(-0.83%) |
Aug 06, 2020 | 136.60 | 137.12 | 135.70 | 137.02 | 409,995 | +0.48(+0.35%) |
Aug 05, 2020 | 136.83 | 136.83 | 136.06 | 136.54 | 616,075 | +0.20(+0.15%) |
Aug 04, 2020 | 135.74 | 136.34 | 135.08 | 136.34 | 746,550 | +0.56(+0.41%) |