Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.44 | 126.72 | 123.98 | 126.42 | 454,644 | +0.63(+0.50%) |
Oct 29, 2020 | 123.14 | 126.11 | 119.39 | 125.79 | 333,501 | -4.62(-3.54%) |
Oct 28, 2020 | 131.15 | 132.96 | 130.23 | 130.41 | 115,872 | -3.35(-2.51%) |
Oct 27, 2020 | 136.14 | 138.37 | 133.63 | 133.76 | 115,426 | -2.63(-1.93%) |
Oct 26, 2020 | 136.46 | 137.54 | 134.84 | 136.39 | 82,629 | -1.12(-0.82%) |
Oct 23, 2020 | 138.41 | 139.29 | 136.13 | 137.51 | 64,174 | -0.26(-0.19%) |
Oct 22, 2020 | 138.49 | 139.72 | 137.41 | 137.77 | 110,909 | +0.05(+0.03%) |
Oct 21, 2020 | 137.30 | 139.61 | 137.12 | 137.72 | 87,151 | +0.42(+0.31%) |
Oct 20, 2020 | 137.66 | 139.23 | 136.97 | 137.30 | 119,733 | +0.06(+0.04%) |
Oct 19, 2020 | 139.67 | 140.88 | 136.92 | 137.24 | 92,329 | -2.48(-1.78%) |
Oct 16, 2020 | 138.21 | 140.61 | 138.21 | 139.72 | 74,817 | +1.89(+1.37%) |
Oct 15, 2020 | 137.57 | 138.55 | 136.57 | 137.84 | 84,445 | -0.72(-0.52%) |
Oct 14, 2020 | 137.63 | 139.16 | 137.35 | 138.56 | 118,189 | +0.53(+0.38%) |
Oct 13, 2020 | 138.38 | 139.12 | 137.34 | 138.03 | 99,442 | -0.84(-0.61%) |
Oct 12, 2020 | 138.58 | 139.72 | 138.27 | 138.87 | 174,929 | +0.86(+0.63%) |
Oct 09, 2020 | 136.08 | 138.59 | 136.08 | 138.01 | 71,165 | +1.99(+1.47%) |
Oct 08, 2020 | 135.14 | 136.47 | 133.75 | 136.02 | 86,800 | +1.59(+1.18%) |
Oct 07, 2020 | 134.78 | 136.12 | 133.97 | 134.43 | 142,599 | +0.21(+0.16%) |
Oct 06, 2020 | 135.01 | 135.95 | 133.45 | 134.21 | 144,773 | -0.07(-0.05%) |
Oct 05, 2020 | 131.66 | 134.75 | 131.29 | 134.28 | 110,409 | +3.15(+2.40%) |
Oct 02, 2020 | 126.61 | 131.32 | 126.02 | 131.13 | 138,261 | +3.24(+2.53%) |
Oct 01, 2020 | 128.82 | 129.08 | 127.37 | 127.89 | 102,900 | -0.69(-0.54%) |
Sep 30, 2020 | 127.62 | 129.26 | 127.30 | 128.58 | 169,021 | +1.45(+1.14%) |
Sep 29, 2020 | 128.94 | 129.57 | 126.86 | 127.13 | 118,085 | -1.77(-1.38%) |
Sep 28, 2020 | 128.72 | 129.82 | 128.31 | 128.91 | 105,637 | +1.40(+1.10%) |
Sep 25, 2020 | 124.95 | 128.05 | 124.22 | 127.51 | 82,643 | +2.36(+1.88%) |
Sep 24, 2020 | 125.09 | 127.31 | 122.98 | 125.15 | 119,909 | -0.14(-0.11%) |
Sep 23, 2020 | 126.89 | 128.06 | 125.22 | 125.29 | 159,993 | -1.59(-1.25%) |
Sep 22, 2020 | 124.82 | 126.94 | 124.40 | 126.88 | 198,058 | +2.71(+2.18%) |
Sep 21, 2020 | 126.53 | 126.53 | 121.41 | 124.17 | 187,649 | -4.31(-3.36%) |
Sep 18, 2020 | 128.96 | 129.55 | 127.31 | 128.48 | 391,722 | +0.61(+0.48%) |
Sep 17, 2020 | 125.07 | 128.69 | 123.73 | 127.87 | 201,115 | +1.22(+0.96%) |
Sep 16, 2020 | 124.80 | 127.67 | 124.80 | 126.65 | 217,090 | +3.01(+2.43%) |
Sep 15, 2020 | 121.65 | 123.75 | 121.65 | 123.64 | 99,492 | +3.12(+2.58%) |
Sep 14, 2020 | 120.31 | 120.69 | 119.79 | 120.53 | 86,709 | +1.55(+1.30%) |
Sep 11, 2020 | 118.41 | 119.70 | 118.11 | 118.98 | 102,156 | +0.97(+0.82%) |
Sep 10, 2020 | 118.80 | 120.24 | 117.51 | 118.01 | 154,927 | -0.63(-0.53%) |
Sep 09, 2020 | 116.45 | 119.93 | 116.45 | 118.64 | 125,518 | +2.80(+2.42%) |
Sep 08, 2020 | 117.06 | 117.24 | 115.48 | 115.84 | 118,068 | -1.86(-1.58%) |
Sep 04, 2020 | 120.62 | 120.67 | 116.94 | 117.70 | 68,243 | -1.30(-1.10%) |
Sep 03, 2020 | 124.26 | 124.26 | 118.39 | 119.01 | 89,452 | -5.33(-4.29%) |
Sep 02, 2020 | 121.82 | 124.66 | 121.67 | 124.33 | 119,109 | +2.44(+2.01%) |
Sep 01, 2020 | 121.01 | 122.13 | 120.17 | 121.89 | 146,774 | +1.19(+0.98%) |
Aug 31, 2020 | 120.23 | 121.40 | 119.54 | 120.70 | 142,688 | +0.00(+0.00%) |
Aug 28, 2020 | 119.89 | 120.76 | 119.17 | 120.70 | 73,774 | +1.11(+0.93%) |
Aug 27, 2020 | 119.67 | 120.48 | 118.77 | 119.59 | 125,092 | +0.91(+0.77%) |
Aug 26, 2020 | 119.44 | 119.77 | 118.27 | 118.68 | 80,200 | -1.17(-0.98%) |
Aug 25, 2020 | 121.23 | 121.23 | 119.56 | 119.85 | 161,238 | -0.81(-0.68%) |
Aug 24, 2020 | 119.98 | 120.75 | 119.27 | 120.66 | 85,812 | +0.97(+0.81%) |
Aug 21, 2020 | 118.34 | 119.72 | 117.99 | 119.70 | 108,521 | +0.80(+0.67%) |
Aug 20, 2020 | 119.80 | 120.51 | 118.62 | 118.90 | 153,274 | -1.88(-1.56%) |
Aug 19, 2020 | 120.91 | 121.56 | 120.27 | 120.78 | 152,699 | +0.26(+0.21%) |
Aug 18, 2020 | 120.23 | 121.23 | 120.19 | 120.52 | 210,822 | +0.17(+0.14%) |
Aug 17, 2020 | 119.46 | 120.75 | 119.32 | 120.35 | 188,783 | +0.93(+0.78%) |
Aug 14, 2020 | 118.91 | 121.54 | 118.91 | 119.42 | 149,008 | -0.34(-0.29%) |
Aug 13, 2020 | 118.81 | 121.19 | 118.74 | 119.76 | 151,763 | +0.07(+0.06%) |
Aug 12, 2020 | 121.29 | 122.40 | 119.29 | 119.70 | 200,121 | -0.77(-0.64%) |
Aug 11, 2020 | 119.38 | 122.38 | 119.38 | 120.47 | 205,091 | +1.18(+0.99%) |
Aug 10, 2020 | 113.86 | 119.30 | 113.86 | 119.28 | 425,215 | +5.25(+4.61%) |
Aug 07, 2020 | 114.45 | 115.28 | 113.10 | 114.03 | 179,049 | -0.42(-0.37%) |
Aug 06, 2020 | 115.10 | 116.29 | 114.34 | 114.45 | 130,324 | -1.10(-0.95%) |
Aug 05, 2020 | 115.42 | 116.02 | 114.13 | 115.55 | 175,393 | +1.00(+0.88%) |
Aug 04, 2020 | 115.12 | 116.01 | 114.39 | 114.55 | 218,233 | -0.93(-0.80%) |