Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 137.18 | 137.68 | 134.02 | 135.32 | 913,730 | -2.44(-1.77%) |
Oct 29, 2020 | 137.16 | 139.21 | 136.69 | 137.76 | 802,133 | +0.74(+0.54%) |
Oct 28, 2020 | 139.17 | 139.80 | 136.81 | 137.03 | 1,266,609 | -4.75(-3.35%) |
Oct 27, 2020 | 141.56 | 142.24 | 141.09 | 141.78 | 898,757 | +0.22(+0.16%) |
Oct 26, 2020 | 142.02 | 143.33 | 139.77 | 141.56 | 800,297 | -1.60(-1.12%) |
Oct 23, 2020 | 143.05 | 143.16 | 141.89 | 143.16 | 461,405 | +0.37(+0.26%) |
Oct 22, 2020 | 143.42 | 143.60 | 141.56 | 142.78 | 509,065 | -0.13(-0.09%) |
Oct 21, 2020 | 143.43 | 144.66 | 142.85 | 142.92 | 608,460 | -0.79(-0.55%) |
Oct 20, 2020 | 144.52 | 145.23 | 143.37 | 143.71 | 713,981 | -0.29(-0.20%) |
Oct 19, 2020 | 146.87 | 147.46 | 143.47 | 143.99 | 914,295 | -2.17(-1.48%) |
Oct 16, 2020 | 147.59 | 148.28 | 146.16 | 146.16 | 483,113 | -0.32(-0.22%) |
Oct 15, 2020 | 145.16 | 146.76 | 144.98 | 146.47 | 527,038 | -0.97(-0.66%) |
Oct 14, 2020 | 148.60 | 148.98 | 146.69 | 147.44 | 588,239 | -0.98(-0.66%) |
Oct 13, 2020 | 148.78 | 149.13 | 147.74 | 148.42 | 474,784 | +0.23(+0.16%) |
Oct 12, 2020 | 147.02 | 149.23 | 146.78 | 148.19 | 474,919 | +2.66(+1.83%) |
Oct 09, 2020 | 144.38 | 145.53 | 144.31 | 145.53 | 611,379 | +1.78(+1.24%) |
Oct 08, 2020 | 144.48 | 144.48 | 143.43 | 143.74 | 637,530 | +0.56(+0.39%) |
Oct 07, 2020 | 141.92 | 143.62 | 141.92 | 143.18 | 545,876 | +2.57(+1.83%) |
Oct 06, 2020 | 143.01 | 143.20 | 140.14 | 140.61 | 745,692 | -2.21(-1.55%) |
Oct 05, 2020 | 140.78 | 142.82 | 140.78 | 142.82 | 597,035 | +3.12(+2.24%) |
Oct 02, 2020 | 139.92 | 142.17 | 139.41 | 139.70 | 1,012,982 | -3.31(-2.31%) |
Oct 01, 2020 | 142.80 | 143.17 | 141.93 | 143.00 | 1,616,745 | +1.77(+1.25%) |
Sep 30, 2020 | 140.21 | 142.41 | 139.84 | 141.23 | 994,157 | +1.39(+0.99%) |
Sep 29, 2020 | 139.83 | 140.50 | 139.40 | 139.84 | 606,431 | -0.09(-0.06%) |
Sep 28, 2020 | 140.30 | 140.30 | 138.73 | 139.93 | 776,317 | +1.96(+1.42%) |
Sep 25, 2020 | 134.96 | 138.19 | 134.68 | 137.97 | 805,606 | +3.22(+2.39%) |
Sep 24, 2020 | 133.42 | 136.12 | 132.94 | 134.76 | 985,328 | +0.21(+0.16%) |
Sep 23, 2020 | 138.05 | 138.18 | 134.21 | 134.54 | 685,865 | -3.83(-2.77%) |
Sep 22, 2020 | 137.48 | 138.59 | 135.83 | 138.38 | 4,262,087 | +1.08(+0.79%) |
Sep 21, 2020 | 134.67 | 137.30 | 133.41 | 137.30 | 1,476,011 | +0.49(+0.36%) |
Sep 18, 2020 | 138.49 | 138.49 | 134.80 | 136.81 | 845,305 | -0.54(-0.40%) |
Sep 17, 2020 | 136.36 | 138.01 | 135.64 | 137.35 | 764,765 | -1.46(-1.05%) |
Sep 16, 2020 | 140.96 | 141.13 | 138.78 | 138.82 | 779,530 | -1.78(-1.27%) |
Sep 15, 2020 | 140.28 | 141.02 | 139.75 | 140.60 | 586,734 | +2.21(+1.60%) |
Sep 14, 2020 | 137.12 | 139.01 | 136.86 | 138.39 | 708,171 | +3.00(+2.22%) |
Sep 11, 2020 | 137.03 | 137.31 | 133.82 | 135.38 | 644,798 | -0.47(-0.35%) |
Sep 10, 2020 | 139.66 | 140.22 | 135.20 | 135.85 | 641,983 | -2.47(-1.78%) |
Sep 09, 2020 | 137.08 | 139.12 | 136.20 | 138.32 | 1,758,198 | +4.15(+3.09%) |
Sep 08, 2020 | 135.56 | 137.58 | 134.15 | 134.17 | 1,280,888 | -5.92(-4.23%) |
Sep 04, 2020 | 142.18 | 142.99 | 135.03 | 140.09 | 1,778,842 | -1.98(-1.39%) |
Sep 03, 2020 | 147.44 | 147.59 | 140.88 | 142.07 | 995,179 | -7.52(-5.03%) |
Sep 02, 2020 | 149.30 | 149.94 | 146.76 | 149.59 | 1,076,271 | +1.07(+0.72%) |
Sep 01, 2020 | 147.91 | 148.57 | 147.28 | 148.52 | 1,293,338 | +1.70(+1.16%) |
Aug 31, 2020 | 144.92 | 147.48 | 144.84 | 146.81 | 607,737 | +2.05(+1.41%) |
Aug 28, 2020 | 145.07 | 145.16 | 144.06 | 144.77 | 594,724 | +0.61(+0.42%) |
Aug 27, 2020 | 144.59 | 145.28 | 143.01 | 144.16 | 778,988 | -0.16(-0.11%) |
Aug 26, 2020 | 142.30 | 144.46 | 142.05 | 144.32 | 662,818 | +2.57(+1.82%) |
Aug 25, 2020 | 140.82 | 141.83 | 140.28 | 141.75 | 547,475 | +0.93(+0.66%) |
Aug 24, 2020 | 142.70 | 142.76 | 139.90 | 140.82 | 942,833 | -0.46(-0.32%) |
Aug 21, 2020 | 140.81 | 141.53 | 140.51 | 141.28 | 664,556 | +0.71(+0.50%) |
Aug 20, 2020 | 138.54 | 140.82 | 138.27 | 140.57 | 369,459 | +1.63(+1.17%) |
Aug 19, 2020 | 139.87 | 140.09 | 138.70 | 138.94 | 478,147 | -0.70(-0.50%) |
Aug 18, 2020 | 139.66 | 139.94 | 138.44 | 139.64 | 957,864 | +0.90(+0.65%) |
Aug 17, 2020 | 136.88 | 138.82 | 136.88 | 138.74 | 470,649 | +2.48(+1.82%) |
Aug 14, 2020 | 136.73 | 136.95 | 135.81 | 136.26 | 414,603 | -0.11(-0.08%) |
Aug 13, 2020 | 136.08 | 137.26 | 136.02 | 136.37 | 584,013 | +0.71(+0.52%) |
Aug 12, 2020 | 133.43 | 136.19 | 133.30 | 135.66 | 818,416 | +3.58(+2.71%) |
Aug 11, 2020 | 134.72 | 134.72 | 131.84 | 132.08 | 1,853,024 | -2.72(-2.02%) |
Aug 10, 2020 | 136.31 | 136.37 | 133.43 | 134.80 | 1,690,192 | -1.07(-0.79%) |
Aug 07, 2020 | 136.70 | 137.14 | 134.59 | 135.87 | 703,340 | -1.14(-0.83%) |
Aug 06, 2020 | 136.59 | 137.11 | 135.69 | 137.01 | 410,026 | +0.48(+0.35%) |
Aug 05, 2020 | 136.82 | 136.82 | 136.05 | 136.53 | 616,121 | +0.20(+0.15%) |
Aug 04, 2020 | 135.73 | 136.33 | 135.07 | 136.33 | 746,606 | +0.55(+0.41%) |