Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.10 | 126.38 | 123.64 | 126.08 | 455,874 | +0.63(+0.50%) |
Oct 29, 2020 | 122.80 | 125.77 | 119.07 | 125.45 | 334,403 | -4.61(-3.54%) |
Oct 28, 2020 | 130.79 | 132.60 | 129.88 | 130.06 | 116,185 | -3.34(-2.51%) |
Oct 27, 2020 | 135.77 | 138.00 | 133.27 | 133.40 | 115,738 | -2.62(-1.93%) |
Oct 26, 2020 | 136.09 | 137.17 | 134.47 | 136.02 | 82,852 | -1.12(-0.82%) |
Oct 23, 2020 | 138.04 | 138.92 | 135.76 | 137.14 | 64,347 | -0.26(-0.19%) |
Oct 22, 2020 | 138.12 | 139.35 | 137.03 | 137.40 | 111,209 | +0.05(+0.03%) |
Oct 21, 2020 | 136.93 | 139.23 | 136.75 | 137.35 | 87,387 | +0.42(+0.31%) |
Oct 20, 2020 | 137.28 | 138.85 | 136.60 | 136.93 | 120,056 | +0.06(+0.04%) |
Oct 19, 2020 | 139.29 | 140.50 | 136.55 | 136.87 | 92,578 | -2.48(-1.78%) |
Oct 16, 2020 | 137.84 | 140.23 | 137.84 | 139.35 | 75,019 | +1.88(+1.37%) |
Oct 15, 2020 | 137.20 | 138.17 | 136.20 | 137.47 | 84,674 | -0.72(-0.52%) |
Oct 14, 2020 | 137.25 | 138.78 | 136.98 | 138.18 | 118,509 | +0.53(+0.38%) |
Oct 13, 2020 | 138.01 | 138.75 | 136.97 | 137.66 | 99,711 | -0.84(-0.61%) |
Oct 12, 2020 | 138.21 | 139.35 | 137.90 | 138.50 | 175,402 | +0.86(+0.62%) |
Oct 09, 2020 | 135.72 | 138.22 | 135.72 | 137.64 | 71,357 | +1.99(+1.47%) |
Oct 08, 2020 | 134.78 | 136.10 | 133.39 | 135.65 | 87,035 | +1.59(+1.18%) |
Oct 07, 2020 | 134.42 | 135.75 | 133.61 | 134.06 | 142,985 | +0.21(+0.16%) |
Oct 06, 2020 | 134.65 | 135.58 | 133.09 | 133.85 | 145,165 | -0.07(-0.05%) |
Oct 05, 2020 | 131.30 | 134.39 | 130.94 | 133.92 | 110,708 | +3.14(+2.40%) |
Oct 02, 2020 | 126.27 | 130.97 | 125.68 | 130.78 | 138,635 | +3.23(+2.53%) |
Oct 01, 2020 | 128.47 | 128.73 | 127.03 | 127.54 | 103,179 | -0.69(-0.54%) |
Sep 30, 2020 | 127.28 | 128.91 | 126.95 | 128.23 | 169,479 | +1.44(+1.14%) |
Sep 29, 2020 | 128.60 | 129.22 | 126.52 | 126.79 | 118,404 | -1.77(-1.38%) |
Sep 28, 2020 | 128.38 | 129.47 | 127.97 | 128.56 | 105,923 | +1.39(+1.10%) |
Sep 25, 2020 | 124.61 | 127.70 | 123.88 | 127.16 | 82,867 | +2.35(+1.88%) |
Sep 24, 2020 | 124.75 | 126.97 | 122.65 | 124.81 | 120,233 | -0.14(-0.11%) |
Sep 23, 2020 | 126.55 | 127.72 | 124.89 | 124.95 | 160,426 | -1.59(-1.25%) |
Sep 22, 2020 | 124.49 | 126.60 | 124.06 | 126.54 | 198,594 | +2.70(+2.18%) |
Sep 21, 2020 | 126.19 | 126.19 | 121.08 | 123.84 | 188,156 | -4.30(-3.36%) |
Sep 18, 2020 | 128.62 | 129.20 | 126.97 | 128.14 | 392,782 | +0.61(+0.48%) |
Sep 17, 2020 | 124.73 | 128.35 | 123.40 | 127.53 | 201,659 | +1.21(+0.96%) |
Sep 16, 2020 | 124.47 | 127.32 | 124.47 | 126.31 | 217,678 | +3.00(+2.43%) |
Sep 15, 2020 | 121.32 | 123.42 | 121.32 | 123.31 | 99,761 | +3.11(+2.58%) |
Sep 14, 2020 | 119.98 | 120.37 | 119.47 | 120.20 | 86,943 | +1.55(+1.30%) |
Sep 11, 2020 | 118.09 | 119.37 | 117.79 | 118.66 | 102,433 | +0.97(+0.82%) |
Sep 10, 2020 | 118.47 | 119.92 | 117.19 | 117.69 | 155,346 | -0.63(-0.53%) |
Sep 09, 2020 | 116.13 | 119.60 | 116.13 | 118.32 | 125,857 | +2.79(+2.41%) |
Sep 08, 2020 | 116.74 | 116.93 | 115.17 | 115.53 | 118,388 | -1.85(-1.58%) |
Sep 04, 2020 | 120.30 | 120.35 | 116.63 | 117.39 | 68,428 | -1.30(-1.10%) |
Sep 03, 2020 | 123.92 | 123.92 | 118.07 | 118.69 | 89,694 | -5.31(-4.28%) |
Sep 02, 2020 | 121.49 | 124.32 | 121.34 | 124.00 | 119,431 | +2.44(+2.00%) |
Sep 01, 2020 | 120.68 | 121.80 | 119.85 | 121.56 | 147,171 | +1.19(+0.98%) |
Aug 31, 2020 | 119.91 | 121.07 | 119.22 | 120.38 | 143,074 | +0.00(+0.00%) |
Aug 28, 2020 | 119.56 | 120.43 | 118.85 | 120.38 | 73,973 | +1.11(+0.93%) |
Aug 27, 2020 | 119.34 | 120.16 | 118.45 | 119.27 | 125,430 | +0.91(+0.77%) |
Aug 26, 2020 | 119.11 | 119.45 | 117.95 | 118.36 | 80,417 | -1.17(-0.98%) |
Aug 25, 2020 | 120.90 | 120.90 | 119.24 | 119.53 | 161,674 | -0.81(-0.67%) |
Aug 24, 2020 | 119.66 | 120.42 | 118.95 | 120.34 | 86,044 | +0.96(+0.81%) |
Aug 21, 2020 | 118.03 | 119.40 | 117.67 | 119.37 | 108,815 | +0.79(+0.67%) |
Aug 20, 2020 | 119.48 | 120.19 | 118.30 | 118.58 | 153,689 | -1.87(-1.56%) |
Aug 19, 2020 | 120.59 | 121.23 | 119.95 | 120.45 | 153,112 | +0.26(+0.21%) |
Aug 18, 2020 | 119.91 | 120.90 | 119.87 | 120.19 | 211,392 | +0.17(+0.14%) |
Aug 17, 2020 | 119.13 | 120.42 | 119.00 | 120.02 | 189,294 | +0.93(+0.78%) |
Aug 14, 2020 | 118.59 | 121.21 | 118.59 | 119.10 | 149,412 | -0.34(-0.29%) |
Aug 13, 2020 | 118.49 | 120.86 | 118.42 | 119.44 | 152,174 | +0.07(+0.06%) |
Aug 12, 2020 | 120.96 | 122.07 | 118.97 | 119.37 | 200,662 | -0.77(-0.64%) |
Aug 11, 2020 | 119.06 | 122.05 | 119.06 | 120.14 | 205,646 | +1.18(+0.99%) |
Aug 10, 2020 | 113.55 | 118.98 | 113.55 | 118.96 | 426,365 | +5.24(+4.61%) |
Aug 07, 2020 | 114.14 | 114.97 | 112.79 | 113.72 | 179,533 | -0.42(-0.37%) |
Aug 06, 2020 | 114.79 | 115.97 | 114.03 | 114.14 | 130,677 | -1.09(-0.95%) |
Aug 05, 2020 | 115.11 | 115.71 | 113.82 | 115.24 | 175,868 | +1.00(+0.88%) |
Aug 04, 2020 | 114.81 | 115.70 | 114.08 | 114.24 | 218,823 | -0.92(-0.80%) |