Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 133.24 | 134.25 | 130.25 | 131.80 | 1,926,608 | -3.61(-2.67%) |
Oct 29, 2020 | 130.60 | 136.93 | 130.41 | 135.41 | 1,562,731 | +5.01(+3.84%) |
Oct 28, 2020 | 132.79 | 133.34 | 129.75 | 130.40 | 1,830,251 | -4.97(-3.67%) |
Oct 27, 2020 | 137.58 | 138.25 | 134.71 | 135.37 | 1,180,219 | -2.02(-1.47%) |
Oct 26, 2020 | 138.42 | 138.77 | 135.08 | 137.40 | 1,405,681 | -2.30(-1.65%) |
Oct 23, 2020 | 139.54 | 140.44 | 138.82 | 139.70 | 878,294 | +0.03(+0.02%) |
Oct 22, 2020 | 140.77 | 141.35 | 137.43 | 139.67 | 968,541 | -0.62(-0.44%) |
Oct 21, 2020 | 142.37 | 143.19 | 140.21 | 140.29 | 920,276 | -1.92(-1.35%) |
Oct 20, 2020 | 142.41 | 143.62 | 141.26 | 142.21 | 1,023,007 | +1.22(+0.87%) |
Oct 19, 2020 | 144.13 | 146.44 | 140.28 | 140.99 | 1,272,577 | -1.88(-1.31%) |
Oct 16, 2020 | 144.03 | 144.51 | 142.65 | 142.86 | 1,190,676 | -0.22(-0.15%) |
Oct 15, 2020 | 140.45 | 143.41 | 139.55 | 143.08 | 1,035,214 | +0.07(+0.05%) |
Oct 14, 2020 | 144.38 | 144.43 | 141.61 | 143.01 | 1,201,877 | +0.10(+0.07%) |
Oct 13, 2020 | 147.18 | 147.39 | 142.16 | 142.91 | 2,169,821 | -3.63(-2.48%) |
Oct 12, 2020 | 145.97 | 147.96 | 144.83 | 146.54 | 2,473,954 | +2.62(+1.82%) |
Oct 09, 2020 | 143.00 | 144.44 | 142.24 | 143.92 | 2,033,594 | +2.55(+1.80%) |
Oct 08, 2020 | 140.86 | 141.47 | 139.75 | 141.37 | 2,329,106 | +1.58(+1.13%) |
Oct 07, 2020 | 139.88 | 140.88 | 139.02 | 139.79 | 1,427,900 | +2.42(+1.76%) |
Oct 06, 2020 | 140.47 | 141.51 | 136.70 | 137.38 | 1,682,182 | -4.06(-2.87%) |
Oct 05, 2020 | 138.15 | 141.57 | 138.15 | 141.44 | 1,457,750 | +4.47(+3.26%) |
Oct 02, 2020 | 138.15 | 139.57 | 136.94 | 136.97 | 1,719,711 | -4.92(-3.46%) |
Oct 01, 2020 | 137.59 | 142.24 | 137.26 | 141.88 | 2,126,349 | +6.16(+4.54%) |
Sep 30, 2020 | 133.88 | 137.25 | 133.73 | 135.73 | 1,957,579 | +1.07(+0.80%) |
Sep 29, 2020 | 135.45 | 136.64 | 134.06 | 134.65 | 1,557,305 | +0.35(+0.26%) |
Sep 28, 2020 | 131.18 | 134.34 | 129.68 | 134.30 | 2,198,897 | +5.57(+4.33%) |
Sep 25, 2020 | 126.49 | 129.58 | 124.64 | 128.73 | 2,046,672 | +2.61(+2.07%) |
Sep 24, 2020 | 123.10 | 128.39 | 123.08 | 126.12 | 2,299,307 | +1.19(+0.96%) |
Sep 23, 2020 | 129.72 | 130.25 | 124.62 | 124.92 | 1,467,756 | -5.34(-4.10%) |
Sep 22, 2020 | 126.48 | 130.32 | 124.78 | 130.26 | 1,817,180 | +5.03(+4.01%) |
Sep 21, 2020 | 124.61 | 125.60 | 122.61 | 125.23 | 2,198,584 | -1.64(-1.29%) |
Sep 18, 2020 | 130.06 | 130.51 | 124.69 | 126.87 | 2,589,214 | -2.19(-1.70%) |
Sep 17, 2020 | 125.89 | 129.50 | 125.89 | 129.07 | 1,956,850 | -1.85(-1.41%) |
Sep 16, 2020 | 132.84 | 133.24 | 130.83 | 130.91 | 1,565,740 | -0.53(-0.40%) |
Sep 15, 2020 | 130.03 | 133.17 | 129.94 | 131.44 | 1,887,521 | +2.91(+2.26%) |
Sep 14, 2020 | 128.21 | 129.55 | 126.94 | 128.53 | 1,267,380 | +1.53(+1.20%) |
Sep 11, 2020 | 128.33 | 129.14 | 125.12 | 127.00 | 1,603,720 | +0.86(+0.68%) |
Sep 10, 2020 | 129.91 | 131.20 | 125.18 | 126.15 | 2,328,464 | -2.22(-1.73%) |
Sep 09, 2020 | 126.04 | 129.27 | 126.01 | 128.37 | 2,907,986 | +6.31(+5.17%) |
Sep 08, 2020 | 124.16 | 126.34 | 121.94 | 122.05 | 2,869,053 | -7.62(-5.88%) |
Sep 04, 2020 | 130.24 | 132.14 | 124.87 | 129.67 | 3,470,081 | -0.84(-0.64%) |
Sep 03, 2020 | 139.00 | 139.54 | 130.06 | 130.51 | 3,733,939 | -12.48(-8.73%) |
Sep 02, 2020 | 138.53 | 143.88 | 137.33 | 142.99 | 2,290,793 | +6.37(+4.66%) |
Sep 01, 2020 | 136.18 | 137.84 | 134.83 | 136.62 | 1,578,767 | +1.50(+1.11%) |
Aug 31, 2020 | 133.81 | 135.62 | 132.41 | 135.12 | 2,185,912 | +1.15(+0.86%) |
Aug 28, 2020 | 131.27 | 134.06 | 130.87 | 133.97 | 1,136,861 | +3.28(+2.51%) |
Aug 27, 2020 | 133.83 | 133.83 | 129.38 | 130.69 | 1,880,788 | -2.43(-1.83%) |
Aug 26, 2020 | 132.91 | 134.14 | 131.80 | 133.12 | 1,414,299 | +0.17(+0.13%) |
Aug 25, 2020 | 133.36 | 134.22 | 131.91 | 132.96 | 1,274,572 | +0.26(+0.20%) |
Aug 24, 2020 | 134.02 | 134.56 | 131.55 | 132.69 | 1,652,172 | +0.19(+0.14%) |
Aug 21, 2020 | 130.83 | 132.75 | 130.04 | 132.51 | 1,418,156 | +1.32(+1.01%) |
Aug 20, 2020 | 131.19 | 132.71 | 130.00 | 131.18 | 1,830,575 | -1.32(-1.00%) |
Aug 19, 2020 | 133.94 | 134.21 | 131.93 | 132.51 | 1,840,911 | -1.06(-0.80%) |
Aug 18, 2020 | 135.70 | 136.77 | 133.46 | 133.57 | 1,263,479 | -2.70(-1.98%) |
Aug 17, 2020 | 137.47 | 137.76 | 134.93 | 136.28 | 1,302,866 | -0.03(-0.02%) |
Aug 14, 2020 | 138.51 | 138.64 | 135.73 | 136.31 | 1,069,968 | -1.81(-1.31%) |
Aug 13, 2020 | 137.78 | 139.29 | 136.94 | 138.12 | 1,514,773 | +0.47(+0.34%) |
Aug 12, 2020 | 132.78 | 137.92 | 131.86 | 137.65 | 1,759,584 | +5.81(+4.41%) |
Aug 11, 2020 | 133.57 | 134.86 | 131.31 | 131.84 | 1,774,368 | -2.06(-1.54%) |
Aug 10, 2020 | 134.18 | 134.78 | 131.53 | 133.90 | 1,607,578 | -0.31(-0.23%) |
Aug 07, 2020 | 138.24 | 138.26 | 132.38 | 134.21 | 1,641,995 | -3.44(-2.50%) |
Aug 06, 2020 | 135.44 | 138.69 | 134.88 | 137.65 | 1,362,058 | +2.51(+1.86%) |
Aug 05, 2020 | 134.65 | 135.83 | 133.35 | 135.14 | 1,536,286 | +0.44(+0.32%) |
Aug 04, 2020 | 137.06 | 137.48 | 132.90 | 134.70 | 1,959,654 | -2.14(-1.56%) |