Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 133.19 | 134.20 | 130.21 | 131.76 | 1,927,209 | -3.61(-2.67%) |
Oct 29, 2020 | 130.56 | 136.89 | 130.37 | 135.37 | 1,563,218 | +5.01(+3.84%) |
Oct 28, 2020 | 132.75 | 133.30 | 129.71 | 130.36 | 1,830,821 | -4.97(-3.67%) |
Oct 27, 2020 | 137.54 | 138.20 | 134.67 | 135.33 | 1,180,587 | -2.02(-1.47%) |
Oct 26, 2020 | 138.38 | 138.72 | 135.04 | 137.35 | 1,406,119 | -2.30(-1.65%) |
Oct 23, 2020 | 139.50 | 140.39 | 138.78 | 139.66 | 878,568 | +0.03(+0.02%) |
Oct 22, 2020 | 140.73 | 141.31 | 137.39 | 139.63 | 968,844 | -0.62(-0.44%) |
Oct 21, 2020 | 142.32 | 143.15 | 140.17 | 140.25 | 920,562 | -1.92(-1.35%) |
Oct 20, 2020 | 142.36 | 143.57 | 141.22 | 142.17 | 1,023,326 | +1.22(+0.87%) |
Oct 19, 2020 | 144.09 | 146.39 | 140.24 | 140.94 | 1,272,974 | -1.88(-1.31%) |
Oct 16, 2020 | 143.98 | 144.47 | 142.60 | 142.82 | 1,191,047 | -0.21(-0.15%) |
Oct 15, 2020 | 140.40 | 143.37 | 139.51 | 143.03 | 1,035,537 | +0.06(+0.05%) |
Oct 14, 2020 | 144.34 | 144.38 | 141.57 | 142.97 | 1,202,252 | +0.10(+0.07%) |
Oct 13, 2020 | 147.14 | 147.34 | 142.12 | 142.87 | 2,170,498 | -3.63(-2.48%) |
Oct 12, 2020 | 145.92 | 147.91 | 144.79 | 146.49 | 2,474,725 | +2.62(+1.82%) |
Oct 09, 2020 | 142.96 | 144.40 | 142.19 | 143.87 | 2,034,228 | +2.55(+1.80%) |
Oct 08, 2020 | 140.81 | 141.43 | 139.70 | 141.33 | 2,329,833 | +1.58(+1.13%) |
Oct 07, 2020 | 139.83 | 140.84 | 138.98 | 139.75 | 1,428,345 | +2.41(+1.76%) |
Oct 06, 2020 | 140.42 | 141.47 | 136.65 | 137.34 | 1,682,707 | -4.06(-2.87%) |
Oct 05, 2020 | 138.11 | 141.52 | 138.11 | 141.39 | 1,458,205 | +4.47(+3.26%) |
Oct 02, 2020 | 138.11 | 139.52 | 136.90 | 136.93 | 1,720,247 | -4.91(-3.46%) |
Oct 01, 2020 | 137.55 | 142.19 | 137.21 | 141.84 | 2,127,012 | +6.15(+4.54%) |
Sep 30, 2020 | 133.84 | 137.21 | 133.69 | 135.69 | 1,958,190 | +1.07(+0.80%) |
Sep 29, 2020 | 135.41 | 136.60 | 134.01 | 134.61 | 1,557,791 | +0.35(+0.26%) |
Sep 28, 2020 | 131.14 | 134.29 | 129.64 | 134.26 | 2,199,583 | +5.57(+4.33%) |
Sep 25, 2020 | 126.45 | 129.53 | 124.61 | 128.69 | 2,047,311 | +2.61(+2.07%) |
Sep 24, 2020 | 123.06 | 128.35 | 123.04 | 126.08 | 2,300,024 | +1.19(+0.96%) |
Sep 23, 2020 | 129.68 | 130.21 | 124.58 | 124.89 | 1,468,214 | -5.33(-4.10%) |
Sep 22, 2020 | 126.44 | 130.28 | 124.75 | 130.22 | 1,817,746 | +5.03(+4.01%) |
Sep 21, 2020 | 124.57 | 125.56 | 122.57 | 125.19 | 2,199,270 | -1.64(-1.29%) |
Sep 18, 2020 | 130.02 | 130.47 | 124.65 | 126.83 | 2,590,022 | -2.19(-1.70%) |
Sep 17, 2020 | 125.86 | 129.47 | 125.86 | 129.03 | 1,957,460 | -1.85(-1.41%) |
Sep 16, 2020 | 132.80 | 133.19 | 130.79 | 130.87 | 1,566,228 | -0.53(-0.40%) |
Sep 15, 2020 | 129.99 | 133.13 | 129.90 | 131.40 | 1,888,110 | +2.91(+2.26%) |
Sep 14, 2020 | 128.17 | 129.51 | 126.90 | 128.50 | 1,267,775 | +1.53(+1.21%) |
Sep 11, 2020 | 128.29 | 129.10 | 125.08 | 126.97 | 1,604,220 | +0.86(+0.68%) |
Sep 10, 2020 | 129.88 | 131.16 | 125.14 | 126.11 | 2,329,190 | -2.22(-1.73%) |
Sep 09, 2020 | 126.00 | 129.23 | 125.97 | 128.33 | 2,908,893 | +6.31(+5.17%) |
Sep 08, 2020 | 124.12 | 126.30 | 121.90 | 122.01 | 2,869,948 | -7.62(-5.88%) |
Sep 04, 2020 | 130.20 | 132.09 | 124.83 | 129.63 | 3,471,164 | -0.84(-0.64%) |
Sep 03, 2020 | 138.96 | 139.50 | 130.02 | 130.47 | 3,735,104 | -12.48(-8.73%) |
Sep 02, 2020 | 138.48 | 143.84 | 137.29 | 142.95 | 2,291,507 | +6.37(+4.66%) |
Sep 01, 2020 | 136.13 | 137.79 | 134.79 | 136.58 | 1,579,259 | +1.50(+1.11%) |
Aug 31, 2020 | 133.77 | 135.58 | 132.37 | 135.08 | 2,186,594 | +1.15(+0.86%) |
Aug 28, 2020 | 131.23 | 134.01 | 130.83 | 133.93 | 1,137,216 | +3.28(+2.51%) |
Aug 27, 2020 | 133.79 | 133.79 | 129.34 | 130.65 | 1,881,375 | -2.43(-1.83%) |
Aug 26, 2020 | 132.87 | 134.10 | 131.76 | 133.08 | 1,414,740 | +0.17(+0.13%) |
Aug 25, 2020 | 133.32 | 134.17 | 131.87 | 132.91 | 1,274,970 | +0.26(+0.20%) |
Aug 24, 2020 | 133.98 | 134.52 | 131.51 | 132.65 | 1,652,687 | +0.19(+0.14%) |
Aug 21, 2020 | 130.79 | 132.71 | 130.00 | 132.47 | 1,418,598 | +1.32(+1.01%) |
Aug 20, 2020 | 131.15 | 132.66 | 129.96 | 131.14 | 1,831,146 | -1.32(-1.00%) |
Aug 19, 2020 | 133.90 | 134.16 | 131.89 | 132.47 | 1,841,485 | -1.06(-0.80%) |
Aug 18, 2020 | 135.66 | 136.73 | 133.42 | 133.53 | 1,263,873 | -2.71(-1.99%) |
Aug 17, 2020 | 137.43 | 137.72 | 134.88 | 136.24 | 1,303,272 | -0.03(-0.02%) |
Aug 14, 2020 | 138.46 | 138.59 | 135.69 | 136.26 | 1,070,302 | -1.81(-1.31%) |
Aug 13, 2020 | 137.74 | 139.25 | 136.90 | 138.07 | 1,515,246 | +0.47(+0.34%) |
Aug 12, 2020 | 132.74 | 137.88 | 131.81 | 137.61 | 1,760,133 | +5.81(+4.41%) |
Aug 11, 2020 | 133.53 | 134.82 | 131.27 | 131.80 | 1,774,921 | -2.06(-1.54%) |
Aug 10, 2020 | 134.14 | 134.74 | 131.49 | 133.86 | 1,608,079 | -0.31(-0.23%) |
Aug 07, 2020 | 138.20 | 138.22 | 132.33 | 134.16 | 1,642,508 | -3.44(-2.50%) |
Aug 06, 2020 | 135.40 | 138.64 | 134.83 | 137.60 | 1,362,483 | +2.51(+1.86%) |
Aug 05, 2020 | 134.61 | 135.79 | 133.31 | 135.09 | 1,536,766 | +0.44(+0.32%) |
Aug 04, 2020 | 137.02 | 137.44 | 132.85 | 134.66 | 1,960,266 | -2.14(-1.56%) |