Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 130.74 | 131.59 | 128.51 | 130.37 | 6,019,280 | -1.44(-1.09%) |
Oct 29, 2020 | 127.75 | 132.82 | 127.43 | 131.81 | 6,211,383 | +3.80(+2.97%) |
Oct 28, 2020 | 129.53 | 130.57 | 126.90 | 128.01 | 8,280,960 | -3.69(-2.80%) |
Oct 27, 2020 | 132.16 | 132.78 | 131.19 | 131.70 | 4,582,815 | +1.05(+0.80%) |
Oct 26, 2020 | 132.67 | 132.94 | 129.10 | 130.65 | 4,793,148 | -3.59(-2.67%) |
Oct 23, 2020 | 132.86 | 134.28 | 132.77 | 134.24 | 3,920,293 | +1.56(+1.17%) |
Oct 22, 2020 | 131.43 | 133.28 | 130.54 | 132.69 | 3,538,139 | +1.87(+1.43%) |
Oct 21, 2020 | 133.47 | 133.79 | 129.50 | 130.81 | 7,483,714 | -4.21(-3.12%) |
Oct 20, 2020 | 135.88 | 136.28 | 133.99 | 135.02 | 4,376,192 | +0.06(+0.05%) |
Oct 19, 2020 | 137.21 | 138.68 | 134.51 | 134.96 | 4,719,835 | -2.11(-1.54%) |
Oct 16, 2020 | 137.83 | 138.68 | 136.72 | 137.07 | 5,139,254 | +0.51(+0.37%) |
Oct 15, 2020 | 135.91 | 137.01 | 135.05 | 136.56 | 3,279,974 | -0.20(-0.14%) |
Oct 14, 2020 | 138.31 | 138.51 | 136.23 | 136.76 | 3,650,107 | -1.54(-1.11%) |
Oct 13, 2020 | 138.85 | 139.54 | 137.57 | 138.30 | 3,936,635 | -0.37(-0.26%) |
Oct 12, 2020 | 136.59 | 139.44 | 135.92 | 138.66 | 5,750,559 | +3.57(+2.64%) |
Oct 09, 2020 | 134.35 | 135.64 | 133.25 | 135.09 | 4,702,810 | +2.55(+1.92%) |
Oct 08, 2020 | 131.44 | 132.76 | 131.20 | 132.54 | 2,594,834 | +1.17(+0.89%) |
Oct 07, 2020 | 130.11 | 131.85 | 129.63 | 131.37 | 3,178,758 | +2.60(+2.02%) |
Oct 06, 2020 | 128.77 | 131.72 | 127.98 | 128.77 | 3,818,940 | -0.21(-0.16%) |
Oct 05, 2020 | 127.38 | 129.11 | 126.73 | 128.98 | 3,410,278 | +2.68(+2.12%) |
Oct 02, 2020 | 127.19 | 128.84 | 126.08 | 126.30 | 4,388,574 | -3.42(-2.64%) |
Oct 01, 2020 | 130.20 | 131.79 | 128.90 | 129.72 | 4,949,966 | +1.90(+1.48%) |
Sep 30, 2020 | 126.36 | 129.13 | 125.78 | 127.82 | 6,255,174 | +1.16(+0.91%) |
Sep 29, 2020 | 127.38 | 128.06 | 126.40 | 126.67 | 3,041,684 | -0.39(-0.31%) |
Sep 28, 2020 | 125.52 | 127.12 | 125.08 | 127.06 | 3,858,549 | +3.24(+2.62%) |
Sep 25, 2020 | 121.70 | 124.52 | 120.63 | 123.82 | 3,391,465 | +1.46(+1.19%) |
Sep 24, 2020 | 120.06 | 123.82 | 120.06 | 122.36 | 3,251,791 | +1.37(+1.13%) |
Sep 23, 2020 | 124.51 | 124.51 | 120.60 | 120.99 | 6,441,623 | -3.12(-2.52%) |
Sep 22, 2020 | 123.34 | 124.27 | 121.41 | 124.12 | 3,589,420 | +1.49(+1.22%) |
Sep 21, 2020 | 121.63 | 122.75 | 120.24 | 122.62 | 6,742,701 | -1.50(-1.21%) |
Sep 18, 2020 | 126.35 | 126.94 | 122.64 | 124.13 | 7,848,517 | -1.56(-1.24%) |
Sep 17, 2020 | 122.12 | 125.80 | 121.67 | 125.68 | 6,306,036 | +0.64(+0.52%) |
Sep 16, 2020 | 127.20 | 127.23 | 124.98 | 125.04 | 4,012,292 | -0.86(-0.68%) |
Sep 15, 2020 | 125.14 | 126.96 | 124.75 | 125.90 | 3,037,074 | +1.89(+1.52%) |
Sep 14, 2020 | 123.82 | 124.53 | 123.20 | 124.01 | 3,485,768 | +1.93(+1.58%) |
Sep 11, 2020 | 123.73 | 124.43 | 121.07 | 122.08 | 3,937,049 | -0.73(-0.60%) |
Sep 10, 2020 | 124.81 | 126.44 | 121.94 | 122.81 | 4,452,500 | -2.23(-1.78%) |
Sep 09, 2020 | 123.72 | 126.09 | 122.81 | 125.04 | 6,052,920 | +3.26(+2.68%) |
Sep 08, 2020 | 121.92 | 124.17 | 121.52 | 121.78 | 6,583,681 | -3.97(-3.15%) |
Sep 04, 2020 | 126.09 | 127.58 | 123.28 | 125.75 | 5,866,587 | -1.07(-0.85%) |
Sep 03, 2020 | 131.59 | 131.99 | 125.83 | 126.82 | 6,551,013 | -5.34(-4.04%) |
Sep 02, 2020 | 131.10 | 132.82 | 130.24 | 132.17 | 5,115,417 | +2.40(+1.85%) |
Sep 01, 2020 | 128.01 | 129.86 | 127.15 | 129.77 | 3,981,732 | +2.51(+1.98%) |
Aug 31, 2020 | 127.70 | 128.25 | 126.96 | 127.25 | 4,853,229 | -1.20(-0.93%) |
Aug 28, 2020 | 126.68 | 128.54 | 126.31 | 128.45 | 3,222,450 | +1.79(+1.41%) |
Aug 27, 2020 | 128.07 | 128.22 | 125.79 | 126.66 | 3,128,989 | -0.86(-0.67%) |
Aug 26, 2020 | 126.51 | 127.73 | 126.33 | 127.52 | 3,322,349 | +0.71(+0.56%) |
Aug 25, 2020 | 126.74 | 127.31 | 126.20 | 126.81 | 3,173,294 | +0.57(+0.45%) |
Aug 24, 2020 | 126.10 | 126.95 | 125.25 | 126.24 | 3,173,940 | +0.62(+0.49%) |
Aug 21, 2020 | 123.64 | 125.77 | 122.81 | 125.62 | 4,895,618 | +1.58(+1.27%) |
Aug 20, 2020 | 122.92 | 124.55 | 122.30 | 124.05 | 3,084,484 | +0.08(+0.06%) |
Aug 19, 2020 | 125.03 | 126.11 | 123.56 | 123.97 | 4,248,458 | -0.74(-0.60%) |
Aug 18, 2020 | 124.39 | 124.84 | 123.72 | 124.71 | 3,083,987 | +0.92(+0.74%) |
Aug 17, 2020 | 123.41 | 124.65 | 123.20 | 123.79 | 2,659,129 | +0.83(+0.68%) |
Aug 14, 2020 | 123.29 | 123.81 | 122.64 | 122.95 | 2,304,431 | +0.18(+0.15%) |
Aug 13, 2020 | 123.63 | 124.07 | 122.60 | 122.78 | 3,289,289 | -1.33(-1.07%) |
Aug 12, 2020 | 123.06 | 124.56 | 122.33 | 124.11 | 3,433,573 | +2.33(+1.91%) |
Aug 11, 2020 | 122.47 | 124.28 | 121.43 | 121.78 | 6,013,459 | +0.56(+0.47%) |
Aug 10, 2020 | 119.26 | 121.58 | 118.59 | 121.22 | 6,173,558 | +1.66(+1.39%) |
Aug 07, 2020 | 119.72 | 120.05 | 118.59 | 119.56 | 3,191,172 | -0.16(-0.13%) |
Aug 06, 2020 | 118.69 | 119.79 | 118.19 | 119.72 | 3,308,366 | +0.93(+0.78%) |
Aug 05, 2020 | 116.82 | 118.87 | 116.80 | 118.79 | 4,881,903 | +0.42(+0.35%) |
Aug 04, 2020 | 115.52 | 118.46 | 115.22 | 118.37 | 5,988,021 | +2.60(+2.25%) |