Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 120.62 | 121.70 | 116.24 | 117.52 | 3,378,186 | -3.99(-3.29%) |
Oct 29, 2020 | 123.37 | 123.74 | 120.41 | 121.51 | 2,685,334 | -1.67(-1.35%) |
Oct 28, 2020 | 123.20 | 124.62 | 122.41 | 123.18 | 2,120,422 | -1.00(-0.81%) |
Oct 27, 2020 | 124.91 | 125.12 | 123.67 | 124.18 | 1,481,319 | -0.06(-0.05%) |
Oct 26, 2020 | 123.97 | 125.04 | 122.62 | 124.24 | 2,208,060 | -0.09(-0.07%) |
Oct 23, 2020 | 124.79 | 125.19 | 123.11 | 124.33 | 1,239,072 | -0.15(-0.12%) |
Oct 22, 2020 | 125.32 | 125.54 | 122.98 | 124.47 | 1,827,557 | -0.72(-0.57%) |
Oct 21, 2020 | 125.51 | 126.96 | 124.85 | 125.19 | 2,244,054 | +0.28(+0.23%) |
Oct 20, 2020 | 127.91 | 128.08 | 124.64 | 124.91 | 2,293,383 | -2.46(-1.93%) |
Oct 19, 2020 | 130.57 | 131.31 | 127.02 | 127.37 | 1,482,900 | -2.01(-1.55%) |
Oct 16, 2020 | 129.95 | 130.69 | 128.53 | 129.38 | 1,962,816 | +0.57(+0.44%) |
Oct 15, 2020 | 128.54 | 129.86 | 127.38 | 128.81 | 1,940,748 | -1.38(-1.06%) |
Oct 14, 2020 | 131.21 | 131.28 | 129.20 | 130.19 | 2,569,979 | -0.19(-0.14%) |
Oct 13, 2020 | 129.33 | 130.97 | 127.65 | 130.38 | 2,158,960 | +2.02(+1.57%) |
Oct 12, 2020 | 126.50 | 129.53 | 125.37 | 128.36 | 2,147,475 | +3.36(+2.69%) |
Oct 09, 2020 | 124.42 | 125.97 | 123.49 | 124.99 | 2,030,827 | +1.43(+1.16%) |
Oct 08, 2020 | 123.67 | 123.94 | 122.02 | 123.56 | 1,997,947 | +0.96(+0.78%) |
Oct 07, 2020 | 123.97 | 124.06 | 121.58 | 122.60 | 3,320,459 | +0.17(+0.14%) |
Oct 06, 2020 | 127.85 | 127.89 | 122.12 | 122.44 | 3,826,194 | -5.77(-4.50%) |
Oct 05, 2020 | 127.58 | 130.39 | 126.58 | 128.20 | 1,294,994 | +1.62(+1.28%) |
Oct 02, 2020 | 128.84 | 129.69 | 125.25 | 126.58 | 1,785,602 | -3.64(-2.79%) |
Oct 01, 2020 | 129.53 | 131.47 | 128.93 | 130.22 | 1,905,707 | +2.33(+1.82%) |
Sep 30, 2020 | 127.23 | 129.45 | 126.96 | 127.90 | 2,206,955 | +0.38(+0.30%) |
Sep 29, 2020 | 129.52 | 129.88 | 127.00 | 127.52 | 1,828,777 | -2.22(-1.71%) |
Sep 28, 2020 | 130.79 | 131.27 | 128.35 | 129.73 | 1,831,915 | +1.07(+0.83%) |
Sep 25, 2020 | 127.02 | 129.47 | 126.21 | 128.66 | 1,953,334 | +1.83(+1.45%) |
Sep 24, 2020 | 125.74 | 127.79 | 125.62 | 126.83 | 2,040,831 | +0.88(+0.70%) |
Sep 23, 2020 | 129.03 | 129.77 | 125.47 | 125.95 | 2,492,477 | -2.55(-1.98%) |
Sep 22, 2020 | 127.34 | 128.69 | 125.98 | 128.50 | 2,122,940 | +2.68(+2.13%) |
Sep 21, 2020 | 121.94 | 126.00 | 121.76 | 125.82 | 2,056,811 | +2.34(+1.90%) |
Sep 18, 2020 | 123.07 | 124.26 | 120.99 | 123.47 | 3,469,648 | +0.63(+0.51%) |
Sep 17, 2020 | 121.83 | 124.10 | 121.16 | 122.85 | 2,194,041 | -1.45(-1.17%) |
Sep 16, 2020 | 126.50 | 127.03 | 124.03 | 124.30 | 1,868,163 | -1.56(-1.24%) |
Sep 15, 2020 | 125.52 | 127.36 | 125.04 | 125.86 | 2,171,386 | +2.11(+1.70%) |
Sep 14, 2020 | 125.47 | 125.54 | 123.50 | 123.75 | 1,404,029 | +0.16(+0.13%) |
Sep 11, 2020 | 125.52 | 125.92 | 122.00 | 123.59 | 1,780,912 | -1.22(-0.97%) |
Sep 10, 2020 | 127.38 | 128.60 | 123.91 | 124.81 | 2,508,249 | -1.41(-1.12%) |
Sep 09, 2020 | 124.10 | 127.03 | 122.48 | 126.22 | 2,830,497 | +4.31(+3.54%) |
Sep 08, 2020 | 125.00 | 125.04 | 120.95 | 121.91 | 4,713,579 | -5.72(-4.48%) |
Sep 04, 2020 | 129.09 | 130.09 | 124.47 | 127.62 | 2,477,737 | -2.64(-2.03%) |
Sep 03, 2020 | 135.58 | 135.58 | 128.69 | 130.26 | 3,497,334 | -6.61(-4.83%) |
Sep 02, 2020 | 135.34 | 137.60 | 134.01 | 136.87 | 2,383,334 | +1.25(+0.92%) |
Sep 01, 2020 | 138.03 | 138.03 | 134.44 | 135.63 | 2,774,322 | -1.16(-0.85%) |
Aug 31, 2020 | 138.36 | 138.39 | 135.43 | 136.78 | 2,780,907 | -1.37(-0.99%) |
Aug 28, 2020 | 139.60 | 139.60 | 137.32 | 138.16 | 1,584,324 | -0.88(-0.64%) |
Aug 27, 2020 | 140.62 | 140.97 | 137.16 | 139.04 | 1,960,738 | -1.82(-1.29%) |
Aug 26, 2020 | 139.32 | 141.72 | 139.32 | 140.86 | 1,611,515 | +1.39(+1.00%) |
Aug 25, 2020 | 139.27 | 139.66 | 138.28 | 139.47 | 874,434 | -0.12(-0.08%) |
Aug 24, 2020 | 139.53 | 140.09 | 138.49 | 139.59 | 1,878,834 | +1.10(+0.79%) |
Aug 21, 2020 | 140.01 | 140.24 | 138.13 | 138.49 | 1,978,111 | -2.23(-1.58%) |
Aug 20, 2020 | 138.89 | 141.19 | 138.33 | 140.72 | 1,293,061 | +1.59(+1.14%) |
Aug 19, 2020 | 139.54 | 140.85 | 138.35 | 139.13 | 1,852,258 | -0.71(-0.50%) |
Aug 18, 2020 | 137.89 | 139.99 | 137.46 | 139.83 | 1,441,688 | +2.09(+1.52%) |
Aug 17, 2020 | 136.57 | 138.25 | 135.65 | 137.74 | 1,510,178 | +0.02(+0.01%) |
Aug 14, 2020 | 138.91 | 139.27 | 137.25 | 137.72 | 1,941,608 | -1.31(-0.95%) |
Aug 13, 2020 | 138.40 | 140.10 | 137.87 | 139.04 | 1,214,778 | +1.83(+1.34%) |
Aug 12, 2020 | 134.24 | 137.60 | 133.56 | 137.21 | 1,747,965 | +4.12(+3.09%) |
Aug 11, 2020 | 138.43 | 138.43 | 132.95 | 133.09 | 2,265,341 | -4.90(-3.55%) |
Aug 10, 2020 | 140.02 | 141.22 | 136.81 | 137.99 | 1,405,451 | -3.23(-2.29%) |
Aug 07, 2020 | 143.61 | 144.01 | 139.57 | 141.22 | 1,544,558 | -2.90(-2.01%) |
Aug 06, 2020 | 143.51 | 144.52 | 141.72 | 144.12 | 1,704,526 | +0.75(+0.53%) |
Aug 05, 2020 | 143.01 | 143.52 | 140.50 | 143.36 | 1,975,014 | -0.14(-0.10%) |
Aug 04, 2020 | 140.48 | 143.68 | 140.34 | 143.50 | 2,732,958 | +3.88(+2.78%) |