Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 137.98 | 141.59 | 137.19 | 140.56 | 859,496 | +1.30(+0.93%) |
Oct 29, 2020 | 133.68 | 141.63 | 133.05 | 139.26 | 1,079,512 | +5.84(+4.38%) |
Oct 28, 2020 | 134.97 | 135.30 | 132.31 | 133.42 | 970,657 | -4.48(-3.25%) |
Oct 27, 2020 | 137.26 | 138.68 | 136.47 | 137.90 | 582,930 | +0.98(+0.72%) |
Oct 26, 2020 | 139.05 | 139.81 | 135.87 | 136.92 | 831,422 | -4.19(-2.97%) |
Oct 23, 2020 | 141.99 | 142.24 | 139.62 | 141.11 | 749,135 | +0.56(+0.40%) |
Oct 22, 2020 | 139.87 | 141.81 | 139.14 | 140.55 | 528,967 | +0.13(+0.09%) |
Oct 21, 2020 | 140.29 | 142.95 | 139.93 | 140.42 | 626,342 | -0.73(-0.52%) |
Oct 20, 2020 | 142.58 | 143.82 | 139.93 | 141.15 | 610,182 | -0.17(-0.12%) |
Oct 19, 2020 | 142.39 | 142.59 | 140.06 | 141.32 | 656,193 | -0.78(-0.55%) |
Oct 16, 2020 | 142.83 | 143.59 | 141.22 | 142.09 | 902,672 | +0.57(+0.40%) |
Oct 15, 2020 | 141.76 | 142.63 | 139.60 | 141.52 | 968,870 | -1.84(-1.29%) |
Oct 14, 2020 | 142.55 | 144.19 | 141.72 | 143.37 | 966,017 | +1.78(+1.25%) |
Oct 13, 2020 | 140.96 | 142.79 | 140.10 | 141.59 | 1,162,082 | -4.07(-2.79%) |
Oct 12, 2020 | 146.80 | 147.69 | 143.80 | 145.66 | 812,482 | -0.67(-0.46%) |
Oct 09, 2020 | 148.60 | 148.98 | 145.02 | 146.32 | 1,009,839 | -2.24(-1.51%) |
Oct 08, 2020 | 145.56 | 149.33 | 144.27 | 148.57 | 1,750,171 | +6.41(+4.51%) |
Oct 07, 2020 | 139.56 | 143.38 | 139.09 | 142.15 | 948,966 | +5.02(+3.66%) |
Oct 06, 2020 | 137.91 | 142.80 | 136.47 | 137.13 | 1,660,592 | -0.23(-0.17%) |
Oct 05, 2020 | 133.92 | 139.39 | 133.90 | 137.37 | 1,579,868 | +4.61(+3.47%) |
Oct 02, 2020 | 128.34 | 133.97 | 128.34 | 132.76 | 1,194,495 | +2.35(+1.80%) |
Oct 01, 2020 | 131.98 | 134.71 | 129.88 | 130.41 | 1,004,838 | -1.13(-0.86%) |
Sep 30, 2020 | 129.42 | 132.41 | 129.30 | 131.53 | 1,060,475 | +2.76(+2.14%) |
Sep 29, 2020 | 128.92 | 129.65 | 127.30 | 128.78 | 560,743 | -0.99(-0.76%) |
Sep 28, 2020 | 127.85 | 131.70 | 127.85 | 129.77 | 730,063 | +3.14(+2.48%) |
Sep 25, 2020 | 123.05 | 127.34 | 123.05 | 126.62 | 854,859 | +1.88(+1.51%) |
Sep 24, 2020 | 122.34 | 126.61 | 121.89 | 124.74 | 703,882 | +2.06(+1.68%) |
Sep 23, 2020 | 125.76 | 128.18 | 122.66 | 122.68 | 1,295,191 | -1.95(-1.57%) |
Sep 22, 2020 | 123.06 | 125.27 | 122.57 | 124.64 | 502,252 | +1.71(+1.39%) |
Sep 21, 2020 | 124.39 | 125.60 | 120.90 | 122.93 | 754,740 | -4.58(-3.59%) |
Sep 18, 2020 | 128.94 | 130.72 | 127.45 | 127.51 | 1,010,251 | -2.29(-1.76%) |
Sep 17, 2020 | 127.92 | 130.27 | 126.07 | 129.80 | 775,202 | +0.45(+0.35%) |
Sep 16, 2020 | 128.34 | 130.60 | 125.94 | 129.35 | 1,169,622 | +1.81(+1.42%) |
Sep 15, 2020 | 127.04 | 130.18 | 126.83 | 127.54 | 855,417 | +1.05(+0.83%) |
Sep 14, 2020 | 122.76 | 126.94 | 122.63 | 126.49 | 762,885 | +4.23(+3.46%) |
Sep 11, 2020 | 119.81 | 125.59 | 119.38 | 122.26 | 1,025,914 | +2.57(+2.15%) |
Sep 10, 2020 | 118.65 | 121.07 | 118.08 | 119.69 | 611,114 | +1.62(+1.37%) |
Sep 09, 2020 | 118.42 | 119.28 | 116.14 | 118.06 | 872,019 | -0.69(-0.58%) |
Sep 08, 2020 | 120.98 | 120.98 | 118.16 | 118.75 | 1,155,341 | -2.55(-2.10%) |
Sep 04, 2020 | 121.30 | 122.51 | 119.81 | 121.31 | 881,651 | +1.04(+0.86%) |
Sep 03, 2020 | 122.06 | 123.44 | 118.83 | 120.27 | 789,283 | -1.43(-1.17%) |
Sep 02, 2020 | 118.41 | 122.28 | 116.81 | 121.69 | 919,376 | +3.09(+2.60%) |
Sep 01, 2020 | 116.01 | 118.66 | 115.75 | 118.61 | 986,495 | +2.16(+1.85%) |
Aug 31, 2020 | 119.24 | 119.31 | 116.41 | 116.45 | 942,990 | -2.81(-2.35%) |
Aug 28, 2020 | 120.74 | 120.78 | 117.86 | 119.26 | 675,664 | -1.14(-0.94%) |
Aug 27, 2020 | 120.19 | 121.91 | 120.11 | 120.39 | 917,557 | +1.14(+0.95%) |
Aug 26, 2020 | 119.66 | 120.13 | 117.89 | 119.26 | 1,192,581 | -1.57(-1.30%) |
Aug 25, 2020 | 121.55 | 121.91 | 118.90 | 120.83 | 1,385,540 | -0.16(-0.13%) |
Aug 24, 2020 | 122.78 | 123.04 | 120.36 | 120.99 | 882,646 | -1.13(-0.92%) |
Aug 21, 2020 | 121.92 | 122.67 | 121.12 | 122.11 | 577,050 | -0.27(-0.22%) |
Aug 20, 2020 | 122.29 | 122.95 | 121.63 | 122.38 | 401,064 | -0.89(-0.72%) |
Aug 19, 2020 | 124.74 | 125.41 | 122.96 | 123.28 | 542,218 | -1.56(-1.25%) |
Aug 18, 2020 | 126.47 | 126.96 | 124.45 | 124.84 | 466,084 | -1.02(-0.81%) |
Aug 17, 2020 | 125.59 | 126.88 | 125.33 | 125.86 | 605,027 | +0.28(+0.22%) |
Aug 14, 2020 | 124.88 | 126.69 | 124.42 | 125.58 | 323,892 | +0.10(+0.08%) |
Aug 13, 2020 | 126.31 | 127.58 | 124.84 | 125.48 | 500,467 | -2.18(-1.71%) |
Aug 12, 2020 | 129.28 | 129.97 | 126.55 | 127.66 | 938,496 | -1.31(-1.01%) |
Aug 11, 2020 | 129.25 | 131.77 | 128.44 | 128.97 | 785,703 | +1.14(+0.89%) |
Aug 10, 2020 | 126.89 | 128.39 | 126.28 | 127.82 | 1,062,387 | +1.92(+1.52%) |
Aug 07, 2020 | 122.33 | 126.50 | 121.80 | 125.91 | 1,202,069 | +3.56(+2.91%) |
Aug 06, 2020 | 121.07 | 123.33 | 120.99 | 122.34 | 1,094,658 | -0.14(-0.11%) |
Aug 05, 2020 | 121.20 | 124.42 | 119.07 | 122.48 | 1,493,617 | +2.14(+1.78%) |
Aug 04, 2020 | 114.30 | 120.91 | 114.30 | 120.34 | 2,353,658 | +6.58(+5.79%) |