Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 123.27 | 124.05 | 120.54 | 123.66 | 8,165,807 | -0.07(-0.06%) |
Oct 29, 2020 | 124.46 | 125.09 | 122.70 | 123.73 | 7,987,779 | -1.06(-0.85%) |
Oct 28, 2020 | 127.56 | 128.05 | 124.62 | 124.79 | 9,341,128 | -4.32(-3.35%) |
Oct 27, 2020 | 129.64 | 130.13 | 128.90 | 129.11 | 5,417,113 | -0.74(-0.57%) |
Oct 26, 2020 | 130.26 | 130.57 | 128.75 | 129.85 | 7,682,857 | -1.15(-0.87%) |
Oct 23, 2020 | 131.57 | 133.00 | 130.19 | 130.99 | 4,606,190 | +0.14(+0.11%) |
Oct 22, 2020 | 130.02 | 131.40 | 129.73 | 130.85 | 5,854,354 | +1.04(+0.80%) |
Oct 21, 2020 | 129.98 | 131.08 | 129.79 | 129.81 | 5,787,621 | -0.56(-0.43%) |
Oct 20, 2020 | 130.47 | 131.45 | 129.98 | 130.37 | 5,905,067 | +0.21(+0.16%) |
Oct 19, 2020 | 133.96 | 134.29 | 129.99 | 130.16 | 8,038,240 | -3.41(-2.55%) |
Oct 16, 2020 | 133.12 | 134.17 | 132.59 | 133.57 | 6,761,763 | +0.82(+0.62%) |
Oct 15, 2020 | 133.01 | 133.39 | 131.97 | 132.75 | 6,629,304 | -0.82(-0.61%) |
Oct 14, 2020 | 134.22 | 134.41 | 132.93 | 133.57 | 8,545,193 | -0.23(-0.17%) |
Oct 13, 2020 | 134.38 | 135.39 | 133.27 | 133.81 | 12,256,983 | -3.14(-2.29%) |
Oct 12, 2020 | 136.73 | 138.12 | 136.20 | 136.94 | 8,054,839 | +0.78(+0.58%) |
Oct 09, 2020 | 134.97 | 136.62 | 134.78 | 136.16 | 5,603,868 | +1.88(+1.40%) |
Oct 08, 2020 | 133.93 | 135.15 | 133.52 | 134.28 | 4,892,087 | +0.91(+0.68%) |
Oct 07, 2020 | 132.12 | 133.69 | 131.50 | 133.37 | 6,211,692 | +1.46(+1.11%) |
Oct 06, 2020 | 133.73 | 134.03 | 131.56 | 131.91 | 5,673,488 | -1.78(-1.33%) |
Oct 05, 2020 | 132.58 | 133.82 | 132.06 | 133.69 | 5,535,720 | +1.79(+1.36%) |
Oct 02, 2020 | 131.87 | 133.85 | 131.52 | 131.89 | 6,082,305 | -0.97(-0.73%) |
Oct 01, 2020 | 134.66 | 134.97 | 132.09 | 132.87 | 7,160,071 | -1.41(-1.05%) |
Sep 30, 2020 | 132.98 | 135.04 | 132.43 | 134.27 | 9,409,354 | +1.64(+1.24%) |
Sep 29, 2020 | 133.12 | 133.41 | 131.73 | 132.63 | 7,506,633 | -0.04(-0.03%) |
Sep 28, 2020 | 132.34 | 133.74 | 132.06 | 132.68 | 6,477,660 | +1.31(+1.00%) |
Sep 25, 2020 | 129.87 | 131.90 | 129.77 | 131.37 | 6,132,865 | +0.89(+0.68%) |
Sep 24, 2020 | 130.38 | 131.00 | 129.28 | 130.48 | 6,225,021 | +0.21(+0.16%) |
Sep 23, 2020 | 133.01 | 133.07 | 130.22 | 130.27 | 9,732,842 | +0.21(+0.16%) |
Sep 22, 2020 | 130.50 | 131.09 | 129.62 | 130.06 | 5,871,548 | -0.80(-0.61%) |
Sep 21, 2020 | 133.10 | 133.42 | 128.94 | 130.87 | 8,397,265 | -3.68(-2.74%) |
Sep 18, 2020 | 132.14 | 134.97 | 131.86 | 134.54 | 13,498,246 | +1.81(+1.37%) |
Sep 17, 2020 | 133.52 | 134.05 | 131.72 | 132.73 | 6,054,821 | -1.11(-0.83%) |
Sep 16, 2020 | 134.73 | 135.34 | 133.80 | 133.84 | 4,793,662 | -0.44(-0.33%) |
Sep 15, 2020 | 134.79 | 135.82 | 133.95 | 134.28 | 4,057,020 | +0.49(+0.36%) |
Sep 14, 2020 | 133.59 | 134.81 | 133.49 | 133.80 | 4,851,607 | +0.51(+0.39%) |
Sep 11, 2020 | 132.62 | 133.96 | 132.25 | 133.28 | 4,362,592 | +0.78(+0.59%) |
Sep 10, 2020 | 134.61 | 135.09 | 132.15 | 132.50 | 6,864,348 | -2.52(-1.86%) |
Sep 09, 2020 | 133.62 | 136.28 | 133.59 | 135.01 | 7,716,470 | +2.20(+1.66%) |
Sep 08, 2020 | 135.51 | 136.09 | 132.49 | 132.81 | 9,708,238 | -1.20(-0.90%) |
Sep 04, 2020 | 135.44 | 136.14 | 132.70 | 134.01 | 7,983,191 | -0.86(-0.64%) |
Sep 03, 2020 | 139.64 | 140.22 | 133.75 | 134.88 | 9,614,566 | -3.86(-2.78%) |
Sep 02, 2020 | 136.00 | 139.19 | 134.60 | 138.74 | 7,629,787 | +2.08(+1.52%) |
Sep 01, 2020 | 138.78 | 138.96 | 135.35 | 136.66 | 6,994,981 | -1.71(-1.23%) |
Aug 31, 2020 | 137.99 | 139.25 | 137.32 | 138.36 | 7,054,455 | -0.21(-0.15%) |
Aug 28, 2020 | 137.75 | 138.62 | 137.00 | 138.57 | 5,982,515 | +0.59(+0.43%) |
Aug 27, 2020 | 137.47 | 138.22 | 136.99 | 137.97 | 6,181,699 | +0.61(+0.45%) |
Aug 26, 2020 | 136.96 | 137.67 | 135.86 | 137.36 | 8,878,427 | +0.22(+0.16%) |
Aug 25, 2020 | 137.79 | 138.05 | 136.67 | 137.14 | 4,282,941 | -0.08(-0.06%) |
Aug 24, 2020 | 137.75 | 137.90 | 135.60 | 137.22 | 5,973,690 | +0.36(+0.26%) |
Aug 21, 2020 | 135.99 | 137.66 | 134.92 | 136.86 | 7,503,584 | +1.20(+0.89%) |
Aug 20, 2020 | 134.17 | 135.81 | 133.98 | 135.66 | 5,439,143 | +0.92(+0.69%) |
Aug 19, 2020 | 134.01 | 135.81 | 133.78 | 134.74 | 8,723,591 | +0.27(+0.20%) |
Aug 18, 2020 | 133.73 | 134.48 | 133.11 | 134.47 | 4,824,501 | +0.98(+0.74%) |
Aug 17, 2020 | 132.88 | 134.60 | 132.80 | 133.49 | 4,806,609 | +0.67(+0.51%) |
Aug 14, 2020 | 132.25 | 133.80 | 132.22 | 132.81 | 4,732,615 | +0.21(+0.16%) |
Aug 13, 2020 | 133.08 | 133.66 | 132.18 | 132.60 | 5,753,513 | -1.49(-1.11%) |
Aug 12, 2020 | 132.19 | 134.60 | 132.14 | 134.09 | 5,868,271 | +2.41(+1.83%) |
Aug 11, 2020 | 133.62 | 133.70 | 131.14 | 131.68 | 7,129,895 | -0.95(-0.72%) |
Aug 10, 2020 | 133.37 | 133.50 | 132.35 | 132.62 | 4,572,446 | -0.51(-0.38%) |
Aug 07, 2020 | 132.16 | 133.18 | 131.84 | 133.13 | 4,057,228 | +0.94(+0.71%) |
Aug 06, 2020 | 132.96 | 133.72 | 131.25 | 132.19 | 5,399,282 | -0.76(-0.57%) |
Aug 05, 2020 | 133.58 | 133.77 | 132.42 | 132.96 | 6,128,009 | +1.19(+0.90%) |
Aug 04, 2020 | 131.69 | 131.90 | 130.65 | 131.76 | 4,644,721 | -0.25(-0.19%) |