Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 138.84 | 140.64 | 138.64 | 139.44 | 6,625 | +2.56(+1.87%) |
Oct 29, 2020 | 141.88 | 141.88 | 135.36 | 136.88 | 4,573 | -5.48(-3.85%) |
Oct 28, 2020 | 139.80 | 144.40 | 139.28 | 142.36 | 14,933 | +7.57(+5.62%) |
Oct 27, 2020 | 134.28 | 135.43 | 134.08 | 134.79 | 2,467 | +0.07(+0.05%) |
Oct 26, 2020 | 130.36 | 136.08 | 130.00 | 134.72 | 4,074 | +5.47(+4.23%) |
Oct 23, 2020 | 128.00 | 129.60 | 128.00 | 129.25 | 1,700 | +0.05(+0.04%) |
Oct 22, 2020 | 130.44 | 130.44 | 128.48 | 129.20 | 2,486 | -0.72(-0.55%) |
Oct 21, 2020 | 131.64 | 132.16 | 129.44 | 129.92 | 1,956 | -1.96(-1.49%) |
Oct 20, 2020 | 132.52 | 132.52 | 129.88 | 131.88 | 3,255 | -1.21(-0.91%) |
Oct 19, 2020 | 129.42 | 133.40 | 129.42 | 133.09 | 4,150 | +3.35(+2.58%) |
Oct 16, 2020 | 128.88 | 129.75 | 127.44 | 129.75 | 1,325 | +0.87(+0.67%) |
Oct 15, 2020 | 130.60 | 131.28 | 128.88 | 128.88 | 3,964 | +0.22(+0.17%) |
Oct 14, 2020 | 130.08 | 130.08 | 127.35 | 128.66 | 4,869 | -0.66(-0.51%) |
Oct 13, 2020 | 130.12 | 131.04 | 128.88 | 129.32 | 4,589 | +0.12(+0.09%) |
Oct 12, 2020 | 128.72 | 130.04 | 128.41 | 129.20 | 5,719 | -1.24(-0.95%) |
Oct 09, 2020 | 132.32 | 132.32 | 129.88 | 130.44 | 3,075 | -3.76(-2.80%) |
Oct 08, 2020 | 135.48 | 136.40 | 134.16 | 134.20 | 917 | -1.36(-1.00%) |
Oct 07, 2020 | 136.60 | 136.60 | 134.92 | 135.56 | 3,077 | -0.92(-0.67%) |
Oct 06, 2020 | 136.12 | 138.13 | 135.08 | 136.48 | 3,671 | -0.04(-0.03%) |
Oct 05, 2020 | 139.84 | 139.84 | 136.48 | 136.52 | 3,181 | -3.36(-2.40%) |
Oct 02, 2020 | 140.88 | 140.88 | 138.60 | 139.88 | 2,075 | +2.19(+1.59%) |
Oct 01, 2020 | 136.08 | 138.36 | 135.88 | 137.69 | 1,645 | +1.71(+1.25%) |
Sep 30, 2020 | 135.56 | 136.67 | 135.56 | 135.98 | 790 | -0.14(-0.10%) |
Sep 29, 2020 | 137.28 | 137.28 | 135.48 | 136.12 | 1,988 | -1.68(-1.22%) |
Sep 28, 2020 | 137.52 | 138.08 | 137.20 | 137.80 | 2,157 | -0.86(-0.62%) |
Sep 25, 2020 | 141.48 | 141.96 | 138.56 | 138.66 | 3,550 | -2.40(-1.70%) |
Sep 24, 2020 | 143.20 | 143.88 | 140.00 | 141.06 | 2,503 | -1.46(-1.03%) |
Sep 23, 2020 | 138.96 | 142.52 | 138.96 | 142.52 | 3,409 | +2.88(+2.06%) |
Sep 22, 2020 | 138.16 | 140.76 | 138.16 | 139.64 | 3,050 | +1.78(+1.29%) |
Sep 21, 2020 | 139.28 | 141.00 | 137.12 | 137.86 | 12,915 | +1.18(+0.86%) |
Sep 18, 2020 | 135.44 | 137.16 | 134.28 | 136.68 | 5,150 | +1.12(+0.83%) |
Sep 17, 2020 | 135.56 | 136.00 | 133.40 | 135.56 | 3,334 | +2.51(+1.89%) |
Sep 16, 2020 | 131.08 | 133.05 | 130.96 | 133.05 | 996 | +1.63(+1.24%) |
Sep 15, 2020 | 129.52 | 131.62 | 129.36 | 131.42 | 6,728 | +0.33(+0.25%) |
Sep 14, 2020 | 129.36 | 131.44 | 129.36 | 131.09 | 8,228 | +0.94(+0.72%) |
Sep 11, 2020 | 130.32 | 132.72 | 129.48 | 130.16 | 14,600 | -2.32(-1.75%) |
Sep 10, 2020 | 131.04 | 135.08 | 130.92 | 132.48 | 9,025 | +1.32(+1.01%) |
Sep 09, 2020 | 130.88 | 131.56 | 130.09 | 131.16 | 3,720 | -4.00(-2.96%) |
Sep 08, 2020 | 139.40 | 140.00 | 134.76 | 135.16 | 4,594 | -1.24(-0.91%) |
Sep 04, 2020 | 138.72 | 144.60 | 135.28 | 136.40 | 7,500 | -3.84(-2.74%) |
Sep 03, 2020 | 137.52 | 143.26 | 137.12 | 140.24 | 8,628 | +2.26(+1.64%) |
Sep 02, 2020 | 135.92 | 138.40 | 135.92 | 137.98 | 2,098 | +3.03(+2.25%) |
Sep 01, 2020 | 135.12 | 135.44 | 134.08 | 134.95 | 1,870 | +1.40(+1.05%) |
Aug 31, 2020 | 132.52 | 133.74 | 131.72 | 133.55 | 1,230 | +1.92(+1.46%) |
Aug 28, 2020 | 133.36 | 133.40 | 130.80 | 131.63 | 1,600 | +0.37(+0.28%) |
Aug 27, 2020 | 130.84 | 135.24 | 130.16 | 131.27 | 3,153 | +0.31(+0.23%) |
Aug 26, 2020 | 130.12 | 131.46 | 129.08 | 130.96 | 2,344 | +0.32(+0.24%) |
Aug 25, 2020 | 129.76 | 132.36 | 129.76 | 130.64 | 6,920 | -0.29(-0.22%) |
Aug 24, 2020 | 129.20 | 130.96 | 129.08 | 130.93 | 2,907 | +0.23(+0.17%) |
Aug 21, 2020 | 129.84 | 131.00 | 129.64 | 130.71 | 1,525 | +2.27(+1.76%) |
Aug 20, 2020 | 130.76 | 130.76 | 128.00 | 128.44 | 1,305 | -0.40(-0.31%) |
Aug 19, 2020 | 127.44 | 128.84 | 126.64 | 128.84 | 1,057 | +2.12(+1.67%) |
Aug 18, 2020 | 126.72 | 128.30 | 126.23 | 126.72 | 2,573 | -1.20(-0.94%) |
Aug 17, 2020 | 129.16 | 129.28 | 127.60 | 127.92 | 1,513 | -2.11(-1.62%) |
Aug 14, 2020 | 130.32 | 130.92 | 129.60 | 130.03 | 3,500 | +1.19(+0.92%) |
Aug 13, 2020 | 128.60 | 128.88 | 127.22 | 128.84 | 1,711 | +1.52(+1.19%) |
Aug 12, 2020 | 127.68 | 128.40 | 126.80 | 127.32 | 2,132 | -3.32(-2.54%) |
Aug 11, 2020 | 127.92 | 130.64 | 126.44 | 130.64 | 2,255 | +2.92(+2.29%) |
Aug 10, 2020 | 128.44 | 128.96 | 127.24 | 127.72 | 1,750 | -1.88(-1.45%) |
Aug 07, 2020 | 130.72 | 130.72 | 128.96 | 129.60 | 1,875 | +0.44(+0.34%) |
Aug 06, 2020 | 129.60 | 129.75 | 129.12 | 129.16 | 1,774 | -0.32(-0.24%) |
Aug 05, 2020 | 129.00 | 130.20 | 128.90 | 129.48 | 1,474 | -0.72(-0.55%) |
Aug 04, 2020 | 130.96 | 131.12 | 130.16 | 130.20 | 1,420 | -2.64(-1.99%) |