Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 120.44 | 121.52 | 116.07 | 117.35 | 3,383,095 | -3.99(-3.29%) |
Oct 29, 2020 | 123.19 | 123.56 | 120.23 | 121.34 | 2,689,236 | -1.66(-1.35%) |
Oct 28, 2020 | 123.02 | 124.44 | 122.23 | 123.00 | 2,123,503 | -1.00(-0.81%) |
Oct 27, 2020 | 124.72 | 124.94 | 123.49 | 124.00 | 1,483,472 | -0.06(-0.05%) |
Oct 26, 2020 | 123.80 | 124.86 | 122.44 | 124.06 | 2,211,269 | -0.09(-0.07%) |
Oct 23, 2020 | 124.61 | 125.01 | 122.93 | 124.15 | 1,240,873 | -0.15(-0.12%) |
Oct 22, 2020 | 125.14 | 125.36 | 122.81 | 124.29 | 1,830,213 | -0.72(-0.57%) |
Oct 21, 2020 | 125.33 | 126.77 | 124.67 | 125.01 | 2,247,315 | +0.28(+0.23%) |
Oct 20, 2020 | 127.72 | 127.90 | 124.46 | 124.72 | 2,296,716 | -2.46(-1.93%) |
Oct 19, 2020 | 130.38 | 131.12 | 126.83 | 127.18 | 1,485,055 | -2.01(-1.55%) |
Oct 16, 2020 | 129.76 | 130.50 | 128.34 | 129.19 | 1,965,669 | +0.57(+0.44%) |
Oct 15, 2020 | 128.36 | 129.67 | 127.19 | 128.62 | 1,943,568 | -1.38(-1.06%) |
Oct 14, 2020 | 131.02 | 131.09 | 129.01 | 130.00 | 2,573,714 | -0.19(-0.14%) |
Oct 13, 2020 | 129.14 | 130.78 | 127.47 | 130.19 | 2,162,098 | +2.02(+1.57%) |
Oct 12, 2020 | 126.31 | 129.34 | 125.19 | 128.17 | 2,150,596 | +3.36(+2.69%) |
Oct 09, 2020 | 124.23 | 125.78 | 123.31 | 124.81 | 2,033,778 | +1.43(+1.16%) |
Oct 08, 2020 | 123.49 | 123.77 | 121.85 | 123.38 | 2,000,851 | +0.96(+0.78%) |
Oct 07, 2020 | 123.80 | 123.88 | 121.41 | 122.42 | 3,325,285 | +0.17(+0.14%) |
Oct 06, 2020 | 127.66 | 127.70 | 121.94 | 122.26 | 3,831,755 | -5.76(-4.50%) |
Oct 05, 2020 | 127.40 | 130.20 | 126.40 | 128.01 | 1,296,876 | +1.61(+1.28%) |
Oct 02, 2020 | 128.65 | 129.50 | 125.07 | 126.40 | 1,788,197 | -3.63(-2.79%) |
Oct 01, 2020 | 129.34 | 131.28 | 128.74 | 130.03 | 1,908,476 | +2.32(+1.82%) |
Sep 30, 2020 | 127.05 | 129.26 | 126.77 | 127.71 | 2,210,162 | +0.38(+0.30%) |
Sep 29, 2020 | 129.33 | 129.69 | 126.82 | 127.33 | 1,831,434 | -2.21(-1.71%) |
Sep 28, 2020 | 130.60 | 131.08 | 128.16 | 129.54 | 1,834,577 | +1.07(+0.83%) |
Sep 25, 2020 | 126.83 | 129.28 | 126.03 | 128.48 | 1,956,172 | +1.83(+1.45%) |
Sep 24, 2020 | 125.56 | 127.60 | 125.44 | 126.64 | 2,043,797 | +0.88(+0.70%) |
Sep 23, 2020 | 128.85 | 129.58 | 125.28 | 125.76 | 2,496,099 | -2.55(-1.98%) |
Sep 22, 2020 | 127.15 | 128.50 | 125.80 | 128.31 | 2,126,026 | +2.67(+2.13%) |
Sep 21, 2020 | 121.76 | 125.81 | 121.58 | 125.64 | 2,059,800 | +2.34(+1.90%) |
Sep 18, 2020 | 122.89 | 124.08 | 120.82 | 123.30 | 3,474,690 | +0.63(+0.51%) |
Sep 17, 2020 | 121.65 | 123.92 | 120.98 | 122.67 | 2,197,230 | -1.45(-1.17%) |
Sep 16, 2020 | 126.32 | 126.84 | 123.85 | 124.12 | 1,870,878 | -1.56(-1.24%) |
Sep 15, 2020 | 125.34 | 127.17 | 124.86 | 125.67 | 2,174,541 | +2.11(+1.70%) |
Sep 14, 2020 | 125.28 | 125.36 | 123.33 | 123.57 | 1,406,070 | +0.16(+0.13%) |
Sep 11, 2020 | 125.34 | 125.73 | 121.83 | 123.41 | 1,783,500 | -1.21(-0.97%) |
Sep 10, 2020 | 127.19 | 128.42 | 123.73 | 124.63 | 2,511,894 | -1.41(-1.12%) |
Sep 09, 2020 | 123.92 | 126.84 | 122.31 | 126.04 | 2,834,610 | +4.31(+3.54%) |
Sep 08, 2020 | 124.82 | 124.86 | 120.78 | 121.73 | 4,720,429 | -5.71(-4.48%) |
Sep 04, 2020 | 128.91 | 129.91 | 124.28 | 127.44 | 2,481,338 | -2.63(-2.03%) |
Sep 03, 2020 | 135.38 | 135.38 | 128.50 | 130.07 | 3,502,417 | -6.60(-4.83%) |
Sep 02, 2020 | 135.15 | 137.40 | 133.81 | 136.67 | 2,386,798 | +1.24(+0.92%) |
Sep 01, 2020 | 137.83 | 137.83 | 134.24 | 135.43 | 2,778,354 | -1.16(-0.85%) |
Aug 31, 2020 | 138.16 | 138.19 | 135.23 | 136.58 | 2,784,948 | -1.37(-0.99%) |
Aug 28, 2020 | 139.40 | 139.40 | 137.12 | 137.96 | 1,586,626 | -0.88(-0.64%) |
Aug 27, 2020 | 140.41 | 140.77 | 136.96 | 138.84 | 1,963,588 | -1.82(-1.29%) |
Aug 26, 2020 | 139.12 | 141.51 | 139.12 | 140.66 | 1,613,857 | +1.39(+1.00%) |
Aug 25, 2020 | 139.07 | 139.45 | 138.08 | 139.27 | 875,705 | -0.12(-0.08%) |
Aug 24, 2020 | 139.33 | 139.88 | 138.29 | 139.38 | 1,881,565 | +1.10(+0.79%) |
Aug 21, 2020 | 139.81 | 140.03 | 137.93 | 138.29 | 1,980,986 | -2.22(-1.58%) |
Aug 20, 2020 | 138.69 | 140.98 | 138.13 | 140.51 | 1,294,941 | +1.59(+1.14%) |
Aug 19, 2020 | 139.34 | 140.65 | 138.15 | 138.93 | 1,854,950 | -0.70(-0.50%) |
Aug 18, 2020 | 137.69 | 139.79 | 137.26 | 139.63 | 1,443,783 | +2.09(+1.52%) |
Aug 17, 2020 | 136.37 | 138.05 | 135.45 | 137.54 | 1,512,373 | +0.02(+0.01%) |
Aug 14, 2020 | 138.71 | 139.07 | 137.05 | 137.53 | 1,944,429 | -1.31(-0.94%) |
Aug 13, 2020 | 138.20 | 139.89 | 137.67 | 138.84 | 1,216,544 | +1.83(+1.34%) |
Aug 12, 2020 | 134.05 | 137.40 | 133.36 | 137.01 | 1,750,505 | +4.11(+3.10%) |
Aug 11, 2020 | 138.23 | 138.23 | 132.75 | 132.89 | 2,268,633 | -4.90(-3.55%) |
Aug 10, 2020 | 139.82 | 141.01 | 136.61 | 137.79 | 1,407,493 | -3.22(-2.28%) |
Aug 07, 2020 | 143.40 | 143.80 | 139.37 | 141.01 | 1,546,802 | -2.90(-2.01%) |
Aug 06, 2020 | 143.30 | 144.31 | 141.51 | 143.91 | 1,707,003 | +0.75(+0.53%) |
Aug 05, 2020 | 142.80 | 143.31 | 140.30 | 143.16 | 1,977,884 | -0.14(-0.10%) |
Aug 04, 2020 | 140.28 | 143.47 | 140.14 | 143.29 | 2,736,930 | +3.88(+2.78%) |