Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 132.53 | 133.40 | 130.28 | 132.16 | 5,937,553 | -1.46(-1.09%) |
Oct 29, 2020 | 129.51 | 134.65 | 129.18 | 133.62 | 6,127,048 | +3.85(+2.97%) |
Oct 28, 2020 | 131.32 | 132.37 | 128.65 | 129.77 | 8,168,525 | -3.74(-2.80%) |
Oct 27, 2020 | 133.98 | 134.61 | 133.00 | 133.51 | 4,520,591 | +1.06(+0.80%) |
Oct 26, 2020 | 134.49 | 134.76 | 130.88 | 132.45 | 4,728,069 | -3.64(-2.67%) |
Oct 23, 2020 | 134.69 | 136.13 | 134.60 | 136.09 | 3,867,065 | +1.58(+1.17%) |
Oct 22, 2020 | 133.24 | 135.11 | 132.34 | 134.51 | 3,490,100 | +1.90(+1.43%) |
Oct 21, 2020 | 135.31 | 135.64 | 131.28 | 132.61 | 7,382,104 | -4.27(-3.12%) |
Oct 20, 2020 | 137.75 | 138.16 | 135.84 | 136.88 | 4,316,774 | +0.06(+0.05%) |
Oct 19, 2020 | 139.10 | 140.59 | 136.36 | 136.82 | 4,655,751 | -2.14(-1.54%) |
Oct 16, 2020 | 139.73 | 140.59 | 138.60 | 138.96 | 5,069,476 | +0.52(+0.37%) |
Oct 15, 2020 | 137.78 | 138.89 | 136.91 | 138.44 | 3,235,440 | -0.20(-0.14%) |
Oct 14, 2020 | 140.21 | 140.42 | 138.10 | 138.64 | 3,600,547 | -1.56(-1.11%) |
Oct 13, 2020 | 140.76 | 141.46 | 139.47 | 140.20 | 3,883,186 | -0.37(-0.26%) |
Oct 12, 2020 | 138.47 | 141.35 | 137.79 | 140.57 | 5,672,481 | +3.62(+2.64%) |
Oct 09, 2020 | 136.20 | 137.51 | 135.08 | 136.95 | 4,638,957 | +2.59(+1.92%) |
Oct 08, 2020 | 133.25 | 134.59 | 133.00 | 134.37 | 2,559,602 | +1.19(+0.89%) |
Oct 07, 2020 | 131.90 | 133.67 | 131.42 | 133.18 | 3,135,598 | +2.63(+2.02%) |
Oct 06, 2020 | 130.54 | 133.53 | 129.75 | 130.54 | 3,767,088 | -0.21(-0.16%) |
Oct 05, 2020 | 129.13 | 130.89 | 128.48 | 130.75 | 3,363,975 | +2.71(+2.12%) |
Oct 02, 2020 | 128.94 | 130.62 | 127.81 | 128.04 | 4,328,988 | -3.47(-2.64%) |
Oct 01, 2020 | 131.99 | 133.60 | 130.67 | 131.51 | 4,882,757 | +1.92(+1.48%) |
Sep 30, 2020 | 128.10 | 130.91 | 127.51 | 129.58 | 6,170,244 | +1.17(+0.91%) |
Sep 29, 2020 | 129.13 | 129.82 | 128.14 | 128.41 | 3,000,385 | -0.40(-0.31%) |
Sep 28, 2020 | 127.25 | 128.87 | 126.80 | 128.81 | 3,806,159 | +3.29(+2.62%) |
Sep 25, 2020 | 123.38 | 126.23 | 122.29 | 125.53 | 3,345,417 | +1.48(+1.19%) |
Sep 24, 2020 | 121.72 | 125.53 | 121.72 | 124.05 | 3,207,639 | +1.39(+1.13%) |
Sep 23, 2020 | 126.23 | 126.23 | 122.26 | 122.66 | 6,354,161 | -3.17(-2.52%) |
Sep 22, 2020 | 125.04 | 125.98 | 123.09 | 125.83 | 3,540,685 | +1.51(+1.22%) |
Sep 21, 2020 | 123.30 | 124.44 | 121.90 | 124.31 | 6,651,152 | -1.52(-1.21%) |
Sep 18, 2020 | 128.09 | 128.69 | 124.33 | 125.83 | 7,741,953 | -1.58(-1.24%) |
Sep 17, 2020 | 123.80 | 127.53 | 123.35 | 127.41 | 6,220,415 | +0.65(+0.52%) |
Sep 16, 2020 | 128.95 | 128.98 | 126.70 | 126.76 | 3,957,815 | -0.87(-0.68%) |
Sep 15, 2020 | 126.86 | 128.70 | 126.47 | 127.63 | 2,995,838 | +1.92(+1.52%) |
Sep 14, 2020 | 125.53 | 126.24 | 124.90 | 125.72 | 3,438,440 | +1.96(+1.58%) |
Sep 11, 2020 | 125.44 | 126.14 | 122.74 | 123.76 | 3,883,593 | -0.74(-0.60%) |
Sep 10, 2020 | 126.53 | 128.19 | 123.62 | 124.50 | 4,392,046 | -2.26(-1.78%) |
Sep 09, 2020 | 125.43 | 127.82 | 124.50 | 126.76 | 5,970,736 | +3.30(+2.68%) |
Sep 08, 2020 | 123.60 | 125.88 | 123.19 | 123.46 | 6,494,291 | -4.02(-3.15%) |
Sep 04, 2020 | 127.82 | 129.34 | 124.97 | 127.48 | 5,786,933 | -1.09(-0.85%) |
Sep 03, 2020 | 133.40 | 133.80 | 127.56 | 128.57 | 6,462,066 | -5.42(-4.04%) |
Sep 02, 2020 | 132.91 | 134.65 | 132.03 | 133.99 | 5,045,962 | +2.43(+1.85%) |
Sep 01, 2020 | 129.77 | 131.64 | 128.90 | 131.55 | 3,927,670 | +2.55(+1.98%) |
Aug 31, 2020 | 129.46 | 130.02 | 128.70 | 129.00 | 4,787,334 | -1.22(-0.93%) |
Aug 28, 2020 | 128.42 | 130.31 | 128.05 | 130.22 | 3,178,697 | +1.81(+1.41%) |
Aug 27, 2020 | 129.83 | 129.98 | 127.52 | 128.40 | 3,086,505 | -0.87(-0.67%) |
Aug 26, 2020 | 128.25 | 129.49 | 128.07 | 129.28 | 3,277,240 | +0.72(+0.56%) |
Aug 25, 2020 | 128.49 | 129.06 | 127.94 | 128.56 | 3,130,209 | +0.58(+0.45%) |
Aug 24, 2020 | 127.83 | 128.69 | 126.98 | 127.98 | 3,130,846 | +0.63(+0.49%) |
Aug 21, 2020 | 125.34 | 127.50 | 124.50 | 127.35 | 4,829,148 | +1.60(+1.27%) |
Aug 20, 2020 | 124.61 | 126.26 | 123.98 | 125.75 | 3,042,604 | +0.08(+0.07%) |
Aug 19, 2020 | 126.75 | 127.85 | 125.26 | 125.67 | 4,190,774 | -0.75(-0.60%) |
Aug 18, 2020 | 126.11 | 126.56 | 125.42 | 126.42 | 3,042,114 | +0.94(+0.75%) |
Aug 17, 2020 | 125.11 | 126.36 | 124.90 | 125.49 | 2,623,024 | +0.84(+0.68%) |
Aug 14, 2020 | 124.99 | 125.52 | 124.33 | 124.65 | 2,273,143 | +0.18(+0.15%) |
Aug 13, 2020 | 125.34 | 125.78 | 124.28 | 124.47 | 3,244,628 | -1.35(-1.07%) |
Aug 12, 2020 | 124.75 | 126.27 | 124.01 | 125.82 | 3,386,953 | +2.36(+1.91%) |
Aug 11, 2020 | 124.16 | 125.99 | 123.10 | 123.46 | 5,931,811 | +0.57(+0.47%) |
Aug 10, 2020 | 120.90 | 123.25 | 120.22 | 122.89 | 6,089,737 | +1.68(+1.39%) |
Aug 07, 2020 | 121.37 | 121.71 | 120.22 | 121.21 | 3,147,844 | -0.16(-0.13%) |
Aug 06, 2020 | 120.33 | 121.44 | 119.82 | 121.37 | 3,263,447 | +0.94(+0.78%) |
Aug 05, 2020 | 118.43 | 120.51 | 118.41 | 120.43 | 4,815,618 | +0.43(+0.36%) |
Aug 04, 2020 | 117.11 | 120.09 | 116.81 | 120.00 | 5,906,718 | +2.64(+2.25%) |