Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 142.43 | 143.41 | 140.48 | 141.68 | 883,509 | -1.55(-1.08%) |
Oct 29, 2020 | 143.95 | 144.93 | 141.34 | 143.24 | 567,275 | -0.79(-0.55%) |
Oct 28, 2020 | 143.80 | 146.47 | 143.57 | 144.03 | 929,229 | -1.53(-1.05%) |
Oct 27, 2020 | 145.31 | 147.02 | 144.66 | 145.55 | 659,739 | +0.57(+0.40%) |
Oct 26, 2020 | 145.25 | 145.93 | 143.09 | 144.98 | 718,313 | -0.07(-0.05%) |
Oct 23, 2020 | 144.86 | 145.60 | 144.02 | 145.04 | 449,987 | +0.44(+0.31%) |
Oct 22, 2020 | 144.07 | 144.93 | 143.41 | 144.60 | 483,908 | +1.28(+0.89%) |
Oct 21, 2020 | 144.42 | 145.05 | 142.94 | 143.32 | 869,379 | -0.85(-0.59%) |
Oct 20, 2020 | 146.18 | 146.18 | 143.66 | 144.17 | 770,773 | -1.29(-0.89%) |
Oct 19, 2020 | 147.10 | 148.30 | 144.95 | 145.46 | 1,248,261 | -1.13(-0.77%) |
Oct 16, 2020 | 147.40 | 147.46 | 146.38 | 146.59 | 1,189,875 | -0.13(-0.09%) |
Oct 15, 2020 | 145.48 | 147.95 | 144.55 | 146.72 | 545,903 | +0.09(+0.06%) |
Oct 14, 2020 | 146.49 | 148.16 | 145.48 | 146.63 | 618,166 | -0.30(-0.20%) |
Oct 13, 2020 | 147.16 | 147.18 | 145.44 | 146.93 | 629,804 | -2.11(-1.42%) |
Oct 12, 2020 | 147.46 | 150.62 | 147.12 | 149.04 | 606,530 | +2.42(+1.65%) |
Oct 09, 2020 | 147.05 | 148.05 | 145.54 | 146.62 | 692,509 | -0.09(-0.06%) |
Oct 08, 2020 | 145.91 | 147.22 | 145.04 | 146.71 | 588,931 | +1.26(+0.87%) |
Oct 07, 2020 | 144.91 | 146.34 | 143.94 | 145.45 | 1,001,120 | +1.90(+1.32%) |
Oct 06, 2020 | 142.94 | 144.72 | 142.02 | 143.55 | 763,099 | +0.56(+0.40%) |
Oct 05, 2020 | 140.50 | 143.23 | 139.88 | 142.98 | 751,078 | +2.76(+1.97%) |
Oct 02, 2020 | 138.87 | 141.18 | 138.26 | 140.22 | 797,995 | +0.37(+0.26%) |
Oct 01, 2020 | 137.02 | 140.13 | 136.91 | 139.86 | 1,570,264 | +3.47(+2.55%) |
Sep 30, 2020 | 136.15 | 137.70 | 135.69 | 136.38 | 1,168,137 | +1.11(+0.82%) |
Sep 29, 2020 | 136.26 | 136.59 | 134.50 | 135.27 | 600,338 | -0.80(-0.59%) |
Sep 28, 2020 | 136.00 | 137.50 | 135.23 | 136.07 | 636,494 | +0.30(+0.22%) |
Sep 25, 2020 | 131.36 | 135.90 | 131.36 | 135.77 | 953,939 | +3.36(+2.54%) |
Sep 24, 2020 | 130.77 | 133.63 | 130.38 | 132.41 | 959,205 | +2.46(+1.89%) |
Sep 23, 2020 | 132.40 | 132.93 | 129.94 | 129.96 | 622,197 | -1.99(-1.51%) |
Sep 22, 2020 | 132.02 | 133.17 | 130.76 | 131.95 | 762,824 | +0.42(+0.32%) |
Sep 21, 2020 | 129.85 | 131.87 | 128.98 | 131.53 | 793,415 | +1.36(+1.04%) |
Sep 18, 2020 | 132.50 | 133.52 | 129.91 | 130.17 | 1,509,413 | -2.58(-1.94%) |
Sep 17, 2020 | 133.98 | 134.59 | 131.51 | 132.75 | 779,066 | -1.65(-1.23%) |
Sep 16, 2020 | 135.41 | 136.97 | 134.23 | 134.40 | 720,429 | -0.77(-0.57%) |
Sep 15, 2020 | 135.71 | 136.35 | 134.47 | 135.17 | 863,567 | +0.67(+0.50%) |
Sep 14, 2020 | 133.81 | 135.39 | 132.97 | 134.50 | 727,224 | +1.68(+1.26%) |
Sep 11, 2020 | 133.26 | 133.46 | 132.05 | 132.83 | 512,556 | +0.31(+0.23%) |
Sep 10, 2020 | 134.37 | 135.01 | 132.46 | 132.51 | 611,310 | -2.29(-1.70%) |
Sep 09, 2020 | 133.69 | 136.61 | 133.69 | 134.80 | 709,175 | +2.29(+1.73%) |
Sep 08, 2020 | 134.61 | 134.81 | 131.92 | 132.51 | 819,747 | -2.26(-1.68%) |
Sep 04, 2020 | 134.33 | 135.57 | 133.32 | 134.77 | 1,013,640 | +0.65(+0.48%) |
Sep 03, 2020 | 136.16 | 137.72 | 133.01 | 134.12 | 761,999 | -1.57(-1.16%) |
Sep 02, 2020 | 132.17 | 136.43 | 131.56 | 135.70 | 992,828 | +3.75(+2.84%) |
Sep 01, 2020 | 133.47 | 133.67 | 131.32 | 131.95 | 479,858 | -1.10(-0.83%) |
Aug 31, 2020 | 133.81 | 134.31 | 132.61 | 133.05 | 935,993 | +0.52(+0.39%) |
Aug 28, 2020 | 132.86 | 132.86 | 130.71 | 132.53 | 821,578 | -0.55(-0.41%) |
Aug 27, 2020 | 133.56 | 134.39 | 132.14 | 133.08 | 747,854 | +0.44(+0.33%) |
Aug 26, 2020 | 134.03 | 134.59 | 132.53 | 132.64 | 620,287 | -2.48(-1.83%) |
Aug 25, 2020 | 135.54 | 135.54 | 134.00 | 135.11 | 413,648 | -0.33(-0.24%) |
Aug 24, 2020 | 135.20 | 135.86 | 133.88 | 135.44 | 497,837 | +0.23(+0.17%) |
Aug 21, 2020 | 135.91 | 136.30 | 134.25 | 135.22 | 640,775 | -0.60(-0.44%) |
Aug 20, 2020 | 135.13 | 136.79 | 134.77 | 135.82 | 459,152 | +0.34(+0.25%) |
Aug 19, 2020 | 138.14 | 138.56 | 135.17 | 135.48 | 640,556 | -1.96(-1.42%) |
Aug 18, 2020 | 137.57 | 138.57 | 136.77 | 137.44 | 523,989 | -0.53(-0.38%) |
Aug 17, 2020 | 137.44 | 139.43 | 136.58 | 137.97 | 698,899 | +1.18(+0.86%) |
Aug 14, 2020 | 137.59 | 138.07 | 136.30 | 136.79 | 402,184 | -1.13(-0.82%) |
Aug 13, 2020 | 136.76 | 138.54 | 135.83 | 137.92 | 651,594 | +0.60(+0.44%) |
Aug 12, 2020 | 134.74 | 138.46 | 134.43 | 137.32 | 640,110 | +3.25(+2.42%) |
Aug 11, 2020 | 139.54 | 139.78 | 133.40 | 134.07 | 787,126 | -5.78(-4.13%) |
Aug 10, 2020 | 140.88 | 141.12 | 139.22 | 139.85 | 638,243 | -0.64(-0.45%) |
Aug 07, 2020 | 137.87 | 140.72 | 137.02 | 140.49 | 837,414 | +2.64(+1.92%) |
Aug 06, 2020 | 137.23 | 138.77 | 136.00 | 137.84 | 786,423 | -0.26(-0.19%) |
Aug 05, 2020 | 138.99 | 139.01 | 136.60 | 138.10 | 540,106 | -0.23(-0.17%) |
Aug 04, 2020 | 137.39 | 138.52 | 136.88 | 138.34 | 731,448 | +0.41(+0.30%) |