Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.92 | 127.21 | 123.49 | 124.68 | 4,536,975 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.61 | 126.68 | 4,289,334 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,426 | -0.56(-0.45%) |
Oct 27, 2020 | 127.13 | 130.05 | 126.03 | 126.06 | 11,899,538 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.85 | 135.42 | 3,082,981 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,910 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.38 | 3,198,647 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.96 | 135.05 | 2,074,971 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.74 | 135.81 | 137.23 | 2,290,297 | +0.76(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,000 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,029 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,428 | -1.61(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.17 | 141.88 | 2,836,165 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,504 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.65 | 3,390,483 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.25 | 149.93 | 4,803,271 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,402 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,682 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.75 | 2,520,874 | -2.39(-1.71%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,919,950 | +1.36(+0.98%) |
Oct 02, 2020 | 137.31 | 140.43 | 136.92 | 138.78 | 4,059,734 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,178 | -3.56(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,355 | +1.39(+1.00%) |
Sep 29, 2020 | 141.43 | 141.87 | 139.47 | 140.07 | 3,462,054 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.87 | 141.35 | 141.54 | 2,539,954 | -2.06(-1.44%) |
Sep 25, 2020 | 141.82 | 143.74 | 141.30 | 143.60 | 2,553,617 | +1.39(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,016 | -0.96(-0.67%) |
Sep 23, 2020 | 143.40 | 144.88 | 142.11 | 143.17 | 3,710,272 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.86 | 142.54 | 143.22 | 3,061,503 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,048 | -2.86(-1.94%) |
Sep 18, 2020 | 145.31 | 147.66 | 145.31 | 147.34 | 13,822,392 | +1.62(+1.12%) |
Sep 17, 2020 | 143.56 | 145.92 | 142.84 | 145.72 | 3,788,652 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.92 | 144.11 | 144.27 | 3,786,827 | +0.84(+0.59%) |
Sep 15, 2020 | 143.32 | 145.14 | 142.80 | 143.43 | 3,059,011 | +1.03(+0.72%) |
Sep 14, 2020 | 142.49 | 143.84 | 140.94 | 142.40 | 3,214,917 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.58 | 140.37 | 141.53 | 3,140,515 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,144,942 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,243 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.61 | 141.92 | 142.70 | 4,553,221 | -1.53(-1.06%) |
Sep 04, 2020 | 142.28 | 145.82 | 141.40 | 144.22 | 4,563,970 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.58 | 140.93 | 142.42 | 4,421,899 | -0.51(-0.35%) |
Sep 02, 2020 | 140.29 | 143.35 | 140.02 | 142.93 | 2,518,592 | +2.15(+1.53%) |
Sep 01, 2020 | 142.03 | 142.59 | 140.15 | 140.78 | 2,468,503 | -1.04(-0.73%) |
Aug 31, 2020 | 140.82 | 142.20 | 140.52 | 141.82 | 4,636,055 | +1.00(+0.71%) |
Aug 28, 2020 | 142.25 | 142.54 | 140.47 | 140.81 | 2,200,056 | -1.56(-1.09%) |
Aug 27, 2020 | 143.91 | 144.25 | 142.34 | 142.37 | 3,291,900 | -0.28(-0.19%) |
Aug 26, 2020 | 142.58 | 142.84 | 140.88 | 142.65 | 3,170,112 | -0.40(-0.28%) |
Aug 25, 2020 | 143.70 | 144.61 | 142.70 | 143.05 | 2,318,852 | +0.15(+0.11%) |
Aug 24, 2020 | 143.40 | 143.74 | 141.68 | 142.90 | 2,373,581 | +0.25(+0.17%) |
Aug 21, 2020 | 144.64 | 144.65 | 141.40 | 142.65 | 3,256,137 | -1.99(-1.37%) |
Aug 20, 2020 | 145.79 | 146.08 | 144.17 | 144.64 | 1,915,075 | -0.91(-0.62%) |
Aug 19, 2020 | 147.00 | 147.57 | 145.28 | 145.54 | 2,028,832 | -0.78(-0.54%) |
Aug 18, 2020 | 145.41 | 146.37 | 144.45 | 146.33 | 2,050,982 | +1.51(+1.04%) |
Aug 17, 2020 | 144.24 | 145.94 | 143.70 | 144.82 | 2,830,104 | +1.38(+0.96%) |
Aug 14, 2020 | 143.16 | 144.97 | 142.54 | 143.44 | 1,609,286 | -0.35(-0.25%) |
Aug 13, 2020 | 144.14 | 144.97 | 143.16 | 143.79 | 2,173,960 | -1.29(-0.89%) |
Aug 12, 2020 | 143.41 | 145.68 | 143.23 | 145.09 | 2,555,816 | +1.83(+1.27%) |
Aug 11, 2020 | 145.51 | 145.65 | 142.85 | 143.26 | 2,211,300 | -2.25(-1.55%) |
Aug 10, 2020 | 145.45 | 145.98 | 144.12 | 145.51 | 1,834,992 | +0.07(+0.05%) |
Aug 07, 2020 | 145.47 | 145.99 | 144.16 | 145.45 | 2,121,091 | +0.05(+0.03%) |
Aug 06, 2020 | 146.32 | 147.89 | 143.61 | 145.40 | 2,288,462 | -1.39(-0.95%) |
Aug 05, 2020 | 149.14 | 149.78 | 145.80 | 146.79 | 2,603,555 | -0.48(-0.33%) |
Aug 04, 2020 | 145.88 | 148.37 | 145.60 | 147.27 | 3,427,061 | +1.91(+1.32%) |