Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 132.23 | 133.23 | 129.26 | 130.80 | 1,941,309 | -3.58(-2.67%) |
Oct 29, 2020 | 129.61 | 135.89 | 129.42 | 134.38 | 1,574,655 | +4.97(+3.84%) |
Oct 28, 2020 | 131.78 | 132.33 | 128.76 | 129.41 | 1,844,217 | -4.93(-3.67%) |
Oct 27, 2020 | 136.54 | 137.20 | 133.69 | 134.35 | 1,189,225 | -2.01(-1.47%) |
Oct 26, 2020 | 137.38 | 137.72 | 134.06 | 136.36 | 1,416,407 | -2.29(-1.65%) |
Oct 23, 2020 | 138.49 | 139.37 | 137.77 | 138.64 | 884,996 | +0.03(+0.02%) |
Oct 22, 2020 | 139.71 | 140.28 | 136.39 | 138.62 | 975,932 | -0.61(-0.44%) |
Oct 21, 2020 | 141.29 | 142.10 | 139.15 | 139.23 | 927,298 | -1.91(-1.35%) |
Oct 20, 2020 | 141.33 | 142.53 | 140.19 | 141.13 | 1,030,813 | +1.21(+0.87%) |
Oct 19, 2020 | 143.04 | 145.33 | 139.22 | 139.92 | 1,282,288 | -1.86(-1.31%) |
Oct 16, 2020 | 142.94 | 143.42 | 141.57 | 141.78 | 1,199,762 | -0.21(-0.15%) |
Oct 15, 2020 | 139.38 | 142.33 | 138.50 | 141.99 | 1,043,113 | +0.06(+0.05%) |
Oct 14, 2020 | 143.29 | 143.34 | 140.54 | 141.93 | 1,211,049 | +0.10(+0.07%) |
Oct 13, 2020 | 146.07 | 146.27 | 141.09 | 141.83 | 2,186,378 | -3.60(-2.48%) |
Oct 12, 2020 | 144.86 | 146.84 | 143.74 | 145.43 | 2,492,831 | +2.60(+1.82%) |
Oct 09, 2020 | 141.92 | 143.35 | 141.16 | 142.83 | 2,049,112 | +2.53(+1.80%) |
Oct 08, 2020 | 139.79 | 140.40 | 138.69 | 140.30 | 2,346,879 | +1.56(+1.13%) |
Oct 07, 2020 | 138.82 | 139.82 | 137.97 | 138.74 | 1,438,796 | +2.40(+1.76%) |
Oct 06, 2020 | 139.40 | 140.44 | 135.66 | 136.34 | 1,695,018 | -4.03(-2.87%) |
Oct 05, 2020 | 137.11 | 140.49 | 137.11 | 140.37 | 1,468,874 | +4.44(+3.26%) |
Oct 02, 2020 | 137.11 | 138.51 | 135.90 | 135.93 | 1,732,833 | -4.88(-3.46%) |
Oct 01, 2020 | 136.55 | 141.16 | 136.22 | 140.81 | 2,142,575 | +6.11(+4.54%) |
Sep 30, 2020 | 132.87 | 136.21 | 132.72 | 134.70 | 1,972,517 | +1.07(+0.80%) |
Sep 29, 2020 | 134.42 | 135.61 | 133.04 | 133.63 | 1,569,188 | +0.35(+0.26%) |
Sep 28, 2020 | 130.19 | 133.32 | 128.70 | 133.28 | 2,215,676 | +5.53(+4.33%) |
Sep 25, 2020 | 125.53 | 128.59 | 123.70 | 127.76 | 2,062,290 | +2.59(+2.07%) |
Sep 24, 2020 | 122.16 | 127.41 | 122.15 | 125.16 | 2,316,852 | +1.19(+0.96%) |
Sep 23, 2020 | 128.74 | 129.26 | 123.67 | 123.98 | 1,478,956 | -5.30(-4.10%) |
Sep 22, 2020 | 125.53 | 129.33 | 123.84 | 129.27 | 1,831,046 | +4.99(+4.01%) |
Sep 21, 2020 | 123.66 | 124.64 | 121.68 | 124.28 | 2,215,361 | -1.63(-1.29%) |
Sep 18, 2020 | 129.08 | 129.52 | 123.75 | 125.91 | 2,608,972 | -2.17(-1.70%) |
Sep 17, 2020 | 124.94 | 128.52 | 124.94 | 128.09 | 1,971,782 | -1.83(-1.41%) |
Sep 16, 2020 | 131.84 | 132.23 | 129.84 | 129.92 | 1,577,687 | -0.53(-0.40%) |
Sep 15, 2020 | 129.04 | 132.16 | 128.96 | 130.45 | 1,901,924 | +2.89(+2.26%) |
Sep 14, 2020 | 127.24 | 128.57 | 125.98 | 127.56 | 1,277,051 | +1.52(+1.20%) |
Sep 11, 2020 | 127.36 | 128.16 | 124.17 | 126.04 | 1,615,957 | +0.85(+0.68%) |
Sep 10, 2020 | 128.93 | 130.21 | 124.23 | 125.19 | 2,346,232 | -2.20(-1.73%) |
Sep 09, 2020 | 125.09 | 128.29 | 125.05 | 127.39 | 2,930,176 | +6.27(+5.17%) |
Sep 08, 2020 | 123.22 | 125.39 | 121.02 | 121.13 | 2,890,946 | -7.56(-5.88%) |
Sep 04, 2020 | 129.26 | 131.13 | 123.92 | 128.69 | 3,496,560 | -0.83(-0.64%) |
Sep 03, 2020 | 137.95 | 138.49 | 129.08 | 129.52 | 3,762,432 | -12.39(-8.73%) |
Sep 02, 2020 | 137.48 | 142.79 | 136.29 | 141.91 | 2,308,273 | +6.32(+4.66%) |
Sep 01, 2020 | 135.14 | 136.79 | 133.81 | 135.59 | 1,590,814 | +1.49(+1.11%) |
Aug 31, 2020 | 132.80 | 134.60 | 131.40 | 134.10 | 2,202,592 | +1.14(+0.86%) |
Aug 28, 2020 | 130.27 | 133.04 | 129.88 | 132.96 | 1,145,536 | +3.26(+2.51%) |
Aug 27, 2020 | 132.82 | 132.82 | 128.40 | 129.70 | 1,895,140 | -2.42(-1.83%) |
Aug 26, 2020 | 131.90 | 133.12 | 130.80 | 132.12 | 1,425,091 | +0.17(+0.13%) |
Aug 25, 2020 | 132.35 | 133.20 | 130.91 | 131.95 | 1,284,298 | +0.26(+0.20%) |
Aug 24, 2020 | 133.00 | 133.54 | 130.55 | 131.69 | 1,664,779 | +0.19(+0.14%) |
Aug 21, 2020 | 129.84 | 131.75 | 129.05 | 131.50 | 1,428,977 | +1.31(+1.01%) |
Aug 20, 2020 | 130.20 | 131.70 | 129.01 | 130.19 | 1,844,544 | -1.31(-1.00%) |
Aug 19, 2020 | 132.93 | 133.19 | 130.93 | 131.50 | 1,854,958 | -1.06(-0.80%) |
Aug 18, 2020 | 134.67 | 135.74 | 132.45 | 132.56 | 1,273,120 | -2.68(-1.98%) |
Aug 17, 2020 | 136.43 | 136.72 | 133.90 | 135.25 | 1,312,807 | -0.03(-0.02%) |
Aug 14, 2020 | 137.46 | 137.59 | 134.70 | 135.27 | 1,078,133 | -1.80(-1.31%) |
Aug 13, 2020 | 136.74 | 138.24 | 135.90 | 137.07 | 1,526,332 | +0.46(+0.34%) |
Aug 12, 2020 | 131.77 | 136.88 | 130.86 | 136.61 | 1,773,011 | +5.77(+4.41%) |
Aug 11, 2020 | 132.56 | 133.84 | 130.32 | 130.84 | 1,787,908 | -2.05(-1.54%) |
Aug 10, 2020 | 133.16 | 133.76 | 130.53 | 132.88 | 1,619,845 | -0.31(-0.23%) |
Aug 07, 2020 | 137.19 | 137.21 | 131.37 | 133.19 | 1,654,525 | -3.41(-2.50%) |
Aug 06, 2020 | 134.42 | 137.64 | 133.85 | 136.60 | 1,372,451 | +2.49(+1.86%) |
Aug 05, 2020 | 133.63 | 134.81 | 132.34 | 134.11 | 1,548,010 | +0.43(+0.32%) |
Aug 04, 2020 | 136.02 | 136.44 | 131.89 | 133.68 | 1,974,608 | -2.12(-1.56%) |