Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 122.34 | 123.11 | 119.63 | 122.73 | 8,227,786 | -0.07(-0.06%) |
Oct 29, 2020 | 123.52 | 124.15 | 121.78 | 122.80 | 8,048,408 | -1.05(-0.85%) |
Oct 28, 2020 | 126.59 | 127.09 | 123.69 | 123.85 | 9,412,028 | -4.29(-3.35%) |
Oct 27, 2020 | 128.66 | 129.15 | 127.93 | 128.13 | 5,458,230 | -0.73(-0.57%) |
Oct 26, 2020 | 129.28 | 129.58 | 127.78 | 128.87 | 7,741,171 | -1.14(-0.87%) |
Oct 23, 2020 | 130.58 | 132.00 | 129.21 | 130.00 | 4,641,152 | +0.14(+0.11%) |
Oct 22, 2020 | 129.04 | 130.41 | 128.75 | 129.86 | 5,898,789 | +1.03(+0.80%) |
Oct 21, 2020 | 129.00 | 130.09 | 128.81 | 128.83 | 5,831,549 | -0.56(-0.43%) |
Oct 20, 2020 | 129.49 | 130.46 | 129.00 | 129.39 | 5,949,887 | +0.21(+0.16%) |
Oct 19, 2020 | 132.95 | 133.28 | 129.01 | 129.18 | 8,099,251 | -3.38(-2.55%) |
Oct 16, 2020 | 132.12 | 133.16 | 131.59 | 132.56 | 6,813,086 | +0.81(+0.62%) |
Oct 15, 2020 | 132.01 | 132.38 | 130.98 | 131.75 | 6,679,621 | -0.81(-0.61%) |
Oct 14, 2020 | 133.21 | 133.40 | 131.93 | 132.56 | 8,610,052 | -0.23(-0.18%) |
Oct 13, 2020 | 133.37 | 134.37 | 132.27 | 132.80 | 12,350,015 | -3.12(-2.29%) |
Oct 12, 2020 | 135.70 | 137.08 | 135.18 | 135.91 | 8,115,977 | +0.78(+0.58%) |
Oct 09, 2020 | 133.95 | 135.59 | 133.77 | 135.13 | 5,646,402 | +1.86(+1.40%) |
Oct 08, 2020 | 132.92 | 134.13 | 132.51 | 133.27 | 4,929,219 | +0.90(+0.68%) |
Oct 07, 2020 | 131.12 | 132.68 | 130.51 | 132.37 | 6,258,840 | +1.45(+1.11%) |
Oct 06, 2020 | 132.73 | 133.02 | 130.57 | 130.92 | 5,716,550 | -1.76(-1.33%) |
Oct 05, 2020 | 131.58 | 132.81 | 131.06 | 132.68 | 5,577,737 | +1.78(+1.36%) |
Oct 02, 2020 | 130.87 | 132.84 | 130.53 | 130.90 | 6,128,470 | -0.97(-0.73%) |
Oct 01, 2020 | 133.65 | 133.95 | 131.10 | 131.87 | 7,214,417 | -1.40(-1.05%) |
Sep 30, 2020 | 131.98 | 134.02 | 131.44 | 133.26 | 9,480,772 | +1.63(+1.24%) |
Sep 29, 2020 | 132.12 | 132.40 | 130.74 | 131.63 | 7,563,609 | -0.04(-0.03%) |
Sep 28, 2020 | 131.34 | 132.74 | 131.06 | 131.68 | 6,526,826 | +1.30(+1.00%) |
Sep 25, 2020 | 128.90 | 130.91 | 128.80 | 130.38 | 6,179,414 | +0.89(+0.68%) |
Sep 24, 2020 | 129.40 | 130.01 | 128.30 | 129.49 | 6,272,270 | +0.21(+0.16%) |
Sep 23, 2020 | 132.01 | 132.07 | 129.24 | 129.29 | 9,806,716 | +0.21(+0.16%) |
Sep 22, 2020 | 129.51 | 130.10 | 128.64 | 129.08 | 5,916,114 | -0.80(-0.61%) |
Sep 21, 2020 | 132.10 | 132.41 | 127.96 | 129.88 | 8,461,002 | -3.65(-2.73%) |
Sep 18, 2020 | 131.14 | 133.95 | 130.86 | 133.53 | 13,600,700 | +1.80(+1.37%) |
Sep 17, 2020 | 132.51 | 133.04 | 130.73 | 131.73 | 6,100,778 | -1.10(-0.83%) |
Sep 16, 2020 | 133.72 | 134.32 | 132.79 | 132.83 | 4,830,047 | -0.44(-0.33%) |
Sep 15, 2020 | 133.77 | 134.79 | 132.94 | 133.27 | 4,087,813 | +0.48(+0.36%) |
Sep 14, 2020 | 132.58 | 133.79 | 132.48 | 132.79 | 4,888,431 | +0.51(+0.39%) |
Sep 11, 2020 | 131.62 | 132.95 | 131.25 | 132.28 | 4,395,705 | +0.78(+0.59%) |
Sep 10, 2020 | 133.59 | 134.07 | 131.15 | 131.50 | 6,916,449 | -2.50(-1.86%) |
Sep 09, 2020 | 132.61 | 135.25 | 132.58 | 134.00 | 7,775,038 | +2.18(+1.66%) |
Sep 08, 2020 | 134.49 | 135.06 | 131.49 | 131.81 | 9,781,925 | -1.19(-0.89%) |
Sep 04, 2020 | 134.42 | 135.12 | 131.70 | 133.00 | 8,043,785 | -0.86(-0.64%) |
Sep 03, 2020 | 138.59 | 139.16 | 132.74 | 133.86 | 9,687,541 | -3.83(-2.78%) |
Sep 02, 2020 | 134.97 | 138.14 | 133.59 | 137.69 | 7,687,697 | +2.07(+1.52%) |
Sep 01, 2020 | 137.73 | 137.92 | 134.33 | 135.63 | 7,048,074 | -1.69(-1.23%) |
Aug 31, 2020 | 136.95 | 138.20 | 136.29 | 137.32 | 7,107,999 | -0.21(-0.15%) |
Aug 28, 2020 | 136.72 | 137.58 | 135.97 | 137.52 | 6,027,923 | +0.59(+0.43%) |
Aug 27, 2020 | 136.43 | 137.18 | 135.96 | 136.93 | 6,228,619 | +0.61(+0.45%) |
Aug 26, 2020 | 135.93 | 136.64 | 134.84 | 136.32 | 8,945,815 | +0.22(+0.16%) |
Aug 25, 2020 | 136.75 | 137.01 | 135.64 | 136.11 | 4,315,449 | -0.08(-0.06%) |
Aug 24, 2020 | 136.72 | 136.86 | 134.58 | 136.19 | 6,019,031 | +0.36(+0.26%) |
Aug 21, 2020 | 134.96 | 136.62 | 133.90 | 135.83 | 7,560,538 | +1.19(+0.89%) |
Aug 20, 2020 | 133.16 | 134.78 | 132.97 | 134.64 | 5,480,427 | +0.92(+0.68%) |
Aug 19, 2020 | 133.00 | 134.78 | 132.77 | 133.72 | 8,789,804 | +0.27(+0.20%) |
Aug 18, 2020 | 132.72 | 133.47 | 132.11 | 133.46 | 4,861,120 | +0.98(+0.74%) |
Aug 17, 2020 | 131.88 | 133.58 | 131.80 | 132.48 | 4,843,092 | +0.67(+0.51%) |
Aug 14, 2020 | 131.25 | 132.79 | 131.23 | 131.81 | 4,768,536 | +0.21(+0.16%) |
Aug 13, 2020 | 132.08 | 132.66 | 131.18 | 131.60 | 5,797,183 | -1.48(-1.11%) |
Aug 12, 2020 | 131.19 | 133.59 | 131.15 | 133.07 | 5,912,812 | +2.39(+1.83%) |
Aug 11, 2020 | 132.61 | 132.69 | 130.15 | 130.68 | 7,184,012 | -0.94(-0.72%) |
Aug 10, 2020 | 132.36 | 132.50 | 131.35 | 131.63 | 4,607,152 | -0.51(-0.38%) |
Aug 07, 2020 | 131.16 | 132.18 | 130.84 | 132.13 | 4,088,023 | +0.93(+0.71%) |
Aug 06, 2020 | 131.96 | 132.71 | 130.26 | 131.20 | 5,440,264 | -0.76(-0.57%) |
Aug 05, 2020 | 132.58 | 132.76 | 131.42 | 131.96 | 6,174,521 | +1.18(+0.90%) |
Aug 04, 2020 | 130.70 | 130.91 | 129.66 | 130.77 | 4,679,975 | -0.25(-0.19%) |