Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 133.53 | 134.62 | 123.98 | 125.35 | 1,611,100 | -9.10(-6.77%) |
Oct 29, 2020 | 136.30 | 136.82 | 132.57 | 134.45 | 803,536 | -1.62(-1.19%) |
Oct 28, 2020 | 140.33 | 140.88 | 135.74 | 136.07 | 833,990 | -6.77(-4.74%) |
Oct 27, 2020 | 138.59 | 143.43 | 138.59 | 142.84 | 763,174 | +5.25(+3.82%) |
Oct 26, 2020 | 137.78 | 139.74 | 134.60 | 137.59 | 1,236,847 | -1.23(-0.89%) |
Oct 23, 2020 | 136.94 | 138.89 | 134.39 | 138.82 | 744,100 | +2.52(+1.85%) |
Oct 22, 2020 | 136.68 | 139.67 | 134.00 | 136.30 | 2,027,230 | -0.92(-0.67%) |
Oct 21, 2020 | 139.40 | 141.32 | 136.30 | 137.22 | 752,410 | -2.31(-1.66%) |
Oct 20, 2020 | 141.65 | 143.41 | 139.27 | 139.53 | 645,739 | -0.85(-0.61%) |
Oct 19, 2020 | 140.81 | 144.44 | 139.99 | 140.38 | 1,177,474 | +0.24(+0.17%) |
Oct 16, 2020 | 142.00 | 143.49 | 139.98 | 140.14 | 734,600 | +0.95(+0.68%) |
Oct 15, 2020 | 138.97 | 141.56 | 137.56 | 139.19 | 1,299,284 | -2.52(-1.78%) |
Oct 14, 2020 | 144.01 | 145.88 | 140.72 | 141.71 | 1,252,727 | -2.25(-1.56%) |
Oct 13, 2020 | 146.10 | 149.69 | 143.82 | 143.96 | 2,181,028 | -3.40(-2.31%) |
Oct 12, 2020 | 153.90 | 154.83 | 147.20 | 147.36 | 1,897,867 | -4.61(-3.03%) |
Oct 09, 2020 | 148.20 | 153.86 | 147.06 | 151.97 | 1,335,200 | +5.05(+3.44%) |
Oct 08, 2020 | 146.84 | 154.01 | 146.12 | 146.92 | 2,408,099 | +3.24(+2.26%) |
Oct 07, 2020 | 145.06 | 147.50 | 142.30 | 143.68 | 2,408,879 | -2.28(-1.56%) |
Oct 06, 2020 | 139.00 | 148.00 | 137.40 | 145.96 | 11,422,957 | +32.08(+28.17%) |
Oct 05, 2020 | 113.65 | 115.78 | 111.74 | 113.88 | 3,045,046 | +0.79(+0.70%) |
Oct 02, 2020 | 114.03 | 117.86 | 112.50 | 113.09 | 1,198,900 | -4.50(-3.83%) |
Oct 01, 2020 | 115.28 | 118.35 | 113.14 | 117.59 | 1,315,973 | +4.04(+3.56%) |
Sep 30, 2020 | 112.80 | 116.00 | 112.34 | 113.55 | 1,406,285 | -0.25(-0.22%) |
Sep 29, 2020 | 113.60 | 114.50 | 112.52 | 113.80 | 945,876 | +0.11(+0.10%) |
Sep 28, 2020 | 113.00 | 114.77 | 110.90 | 113.69 | 1,035,479 | +1.79(+1.60%) |
Sep 25, 2020 | 107.27 | 112.08 | 105.99 | 111.90 | 1,105,000 | +5.36(+5.03%) |
Sep 24, 2020 | 106.48 | 107.71 | 103.50 | 106.54 | 1,366,081 | +0.83(+0.79%) |
Sep 23, 2020 | 111.37 | 111.37 | 105.50 | 105.71 | 1,115,204 | -4.83(-4.37%) |
Sep 22, 2020 | 111.05 | 112.05 | 107.10 | 110.54 | 948,960 | +0.23(+0.21%) |
Sep 21, 2020 | 105.74 | 110.76 | 104.50 | 110.31 | 1,349,815 | +2.38(+2.21%) |
Sep 18, 2020 | 108.17 | 109.20 | 105.10 | 107.93 | 949,700 | +0.74(+0.69%) |
Sep 17, 2020 | 106.99 | 108.00 | 104.76 | 107.19 | 1,451,306 | -1.30(-1.20%) |
Sep 16, 2020 | 111.14 | 111.34 | 107.83 | 108.49 | 1,355,261 | -2.32(-2.09%) |
Sep 15, 2020 | 108.00 | 111.50 | 107.61 | 110.81 | 1,068,998 | +4.72(+4.45%) |
Sep 14, 2020 | 108.71 | 110.44 | 105.99 | 106.09 | 1,752,118 | -1.20(-1.12%) |
Sep 11, 2020 | 110.53 | 111.00 | 105.38 | 107.29 | 1,271,900 | -1.91(-1.75%) |
Sep 10, 2020 | 112.85 | 114.12 | 108.81 | 109.20 | 1,478,146 | -2.96(-2.64%) |
Sep 09, 2020 | 113.02 | 113.49 | 108.50 | 112.16 | 1,365,934 | +1.97(+1.79%) |
Sep 08, 2020 | 107.00 | 112.89 | 106.21 | 110.19 | 1,858,506 | -1.38(-1.24%) |
Sep 04, 2020 | 115.00 | 116.90 | 103.92 | 111.57 | 2,830,300 | -5.42(-4.63%) |
Sep 03, 2020 | 122.99 | 123.64 | 114.01 | 116.99 | 2,528,303 | -8.96(-7.11%) |
Sep 02, 2020 | 123.80 | 126.28 | 119.82 | 125.95 | 1,881,112 | +4.10(+3.36%) |
Sep 01, 2020 | 121.24 | 124.13 | 119.93 | 121.85 | 1,508,044 | +1.02(+0.84%) |
Aug 31, 2020 | 120.98 | 122.31 | 118.91 | 120.83 | 1,617,991 | -0.16(-0.13%) |
Aug 28, 2020 | 125.23 | 126.00 | 120.33 | 120.99 | 2,525,500 | -4.08(-3.26%) |
Aug 27, 2020 | 118.99 | 126.31 | 116.85 | 125.07 | 5,501,577 | +5.50(+4.60%) |
Aug 26, 2020 | 111.00 | 120.91 | 110.51 | 119.57 | 5,570,813 | +10.54(+9.67%) |
Aug 25, 2020 | 108.91 | 110.44 | 107.90 | 109.03 | 1,877,195 | -0.93(-0.85%) |
Aug 24, 2020 | 112.00 | 112.54 | 108.53 | 109.96 | 3,931,500 | -1.86(-1.66%) |
Aug 21, 2020 | 113.60 | 114.97 | 110.71 | 111.82 | 1,847,200 | -1.96(-1.72%) |
Aug 20, 2020 | 110.30 | 114.25 | 110.11 | 113.78 | 2,395,175 | +3.29(+2.98%) |
Aug 19, 2020 | 113.87 | 114.47 | 110.09 | 110.49 | 2,108,649 | -3.24(-2.85%) |
Aug 18, 2020 | 117.00 | 117.81 | 111.79 | 113.73 | 2,654,430 | -0.94(-0.82%) |
Aug 17, 2020 | 111.39 | 115.22 | 110.61 | 114.67 | 3,324,671 | +4.77(+4.34%) |
Aug 14, 2020 | 112.00 | 112.62 | 108.62 | 109.90 | 1,926,700 | -0.44(-0.40%) |
Aug 13, 2020 | 109.04 | 110.87 | 107.70 | 110.34 | 2,506,782 | +2.55(+2.37%) |
Aug 12, 2020 | 112.55 | 116.00 | 107.10 | 107.79 | 4,941,043 | -2.95(-2.66%) |
Aug 11, 2020 | 108.51 | 116.20 | 106.51 | 110.74 | 5,998,514 | +1.51(+1.38%) |
Aug 10, 2020 | 118.61 | 119.14 | 107.52 | 109.23 | 10,094,900 | -12.15(-10.01%) |
Aug 07, 2020 | 130.10 | 130.50 | 117.35 | 121.38 | 17,249,800 | -47.62(-28.18%) |
Aug 06, 2020 | 177.20 | 178.09 | 168.70 | 169.00 | 2,659,921 | -9.66(-5.41%) |
Aug 05, 2020 | 176.00 | 181.08 | 174.52 | 178.66 | 940,186 | +2.38(+1.35%) |
Aug 04, 2020 | 177.05 | 179.89 | 175.23 | 176.28 | 810,527 | -1.29(-0.73%) |