Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.59 | 135.59 | 133.09 | 134.51 | 17,114 | -1.91(-1.40%) |
Oct 29, 2020 | 136.05 | 137.61 | 135.18 | 136.43 | 66,599 | +0.18(+0.14%) |
Oct 28, 2020 | 137.92 | 138.26 | 136.03 | 136.24 | 28,698 | -4.11(-2.93%) |
Oct 27, 2020 | 141.22 | 141.37 | 140.35 | 140.36 | 16,200 | -0.29(-0.20%) |
Oct 26, 2020 | 141.44 | 141.53 | 139.07 | 140.64 | 19,309 | -2.03(-1.42%) |
Oct 23, 2020 | 142.73 | 142.94 | 141.60 | 142.67 | 119,050 | +0.39(+0.27%) |
Oct 22, 2020 | 142.97 | 142.97 | 141.44 | 142.28 | 53,203 | +0.45(+0.31%) |
Oct 21, 2020 | 142.22 | 142.95 | 141.83 | 141.83 | 25,864 | +0.02(+0.01%) |
Oct 20, 2020 | 143.65 | 143.65 | 141.74 | 141.81 | 23,045 | -0.48(-0.34%) |
Oct 19, 2020 | 144.92 | 144.95 | 142.26 | 142.30 | 14,339 | -1.91(-1.33%) |
Oct 16, 2020 | 145.37 | 145.60 | 144.16 | 144.21 | 8,073 | -0.50(-0.35%) |
Oct 15, 2020 | 143.50 | 144.86 | 143.50 | 144.71 | 13,325 | -0.17(-0.12%) |
Oct 14, 2020 | 144.87 | 145.52 | 144.34 | 144.88 | 11,992 | -0.07(-0.05%) |
Oct 13, 2020 | 144.93 | 145.07 | 144.43 | 144.96 | 9,018 | -0.06(-0.04%) |
Oct 12, 2020 | 144.49 | 145.47 | 144.49 | 145.01 | 17,739 | +1.57(+1.09%) |
Oct 09, 2020 | 142.57 | 143.81 | 142.57 | 143.44 | 13,347 | +1.31(+0.92%) |
Oct 08, 2020 | 142.47 | 142.57 | 141.82 | 142.13 | 21,172 | +0.85(+0.60%) |
Oct 07, 2020 | 140.18 | 141.53 | 140.14 | 141.28 | 7,842 | +2.57(+1.85%) |
Oct 06, 2020 | 140.93 | 141.03 | 138.71 | 138.71 | 11,165 | -1.60(-1.14%) |
Oct 05, 2020 | 140.05 | 140.37 | 139.56 | 140.31 | 72,699 | +1.38(+1.00%) |
Oct 02, 2020 | 138.18 | 139.55 | 137.98 | 138.93 | 23,573 | -1.70(-1.21%) |
Oct 01, 2020 | 140.65 | 140.65 | 139.10 | 140.63 | 92,343 | +1.88(+1.35%) |
Sep 30, 2020 | 137.79 | 139.68 | 137.79 | 138.75 | 22,649 | +1.42(+1.04%) |
Sep 29, 2020 | 138.59 | 138.59 | 137.25 | 137.32 | 26,184 | -0.90(-0.65%) |
Sep 28, 2020 | 138.23 | 138.51 | 137.72 | 138.23 | 30,435 | +2.20(+1.62%) |
Sep 25, 2020 | 134.30 | 136.03 | 134.30 | 136.03 | 19,159 | +1.47(+1.09%) |
Sep 24, 2020 | 132.78 | 135.66 | 132.78 | 134.56 | 56,702 | +0.77(+0.58%) |
Sep 23, 2020 | 137.42 | 137.42 | 133.53 | 133.79 | 15,488 | -2.80(-2.05%) |
Sep 22, 2020 | 136.06 | 137.06 | 135.84 | 136.59 | 7,891 | +0.23(+0.17%) |
Sep 21, 2020 | 136.46 | 136.46 | 134.33 | 136.36 | 25,030 | -1.31(-0.95%) |
Sep 18, 2020 | 139.52 | 139.52 | 136.35 | 137.67 | 11,687 | -0.19(-0.14%) |
Sep 17, 2020 | 137.58 | 138.85 | 137.13 | 137.87 | 28,345 | -1.78(-1.27%) |
Sep 16, 2020 | 140.69 | 141.14 | 139.61 | 139.64 | 21,382 | -0.84(-0.60%) |
Sep 15, 2020 | 140.72 | 141.31 | 140.00 | 140.48 | 52,011 | +1.16(+0.84%) |
Sep 14, 2020 | 137.58 | 139.50 | 136.98 | 139.32 | 181,218 | +2.96(+2.17%) |
Sep 11, 2020 | 136.46 | 136.76 | 135.27 | 136.35 | 9,306 | +0.69(+0.51%) |
Sep 10, 2020 | 136.90 | 138.04 | 135.60 | 135.66 | 54,456 | -0.66(-0.48%) |
Sep 09, 2020 | 134.84 | 136.92 | 134.84 | 136.31 | 28,542 | +3.24(+2.44%) |
Sep 08, 2020 | 136.05 | 136.05 | 133.03 | 133.07 | 132,019 | -5.28(-3.81%) |
Sep 04, 2020 | 138.59 | 139.71 | 135.43 | 138.35 | 539,233 | -0.18(-0.13%) |
Sep 03, 2020 | 141.73 | 142.53 | 137.56 | 138.53 | 33,508 | -4.32(-3.03%) |
Sep 02, 2020 | 142.05 | 142.98 | 140.68 | 142.85 | 25,091 | +1.25(+0.88%) |
Sep 01, 2020 | 142.06 | 142.11 | 140.91 | 141.61 | 89,883 | -0.73(-0.51%) |
Aug 31, 2020 | 141.14 | 142.74 | 140.81 | 142.34 | 33,036 | +1.53(+1.09%) |
Aug 28, 2020 | 141.00 | 141.00 | 140.10 | 140.81 | 6,060 | +0.68(+0.48%) |
Aug 27, 2020 | 139.60 | 140.96 | 139.60 | 140.13 | 20,675 | +0.70(+0.50%) |
Aug 26, 2020 | 138.72 | 139.55 | 138.28 | 139.43 | 37,932 | +1.23(+0.89%) |
Aug 25, 2020 | 138.29 | 138.66 | 137.62 | 138.20 | 8,425 | -0.31(-0.23%) |
Aug 24, 2020 | 138.54 | 138.54 | 136.83 | 138.51 | 10,343 | +1.34(+0.98%) |
Aug 21, 2020 | 136.72 | 137.52 | 136.36 | 137.17 | 12,877 | +0.64(+0.47%) |
Aug 20, 2020 | 135.04 | 136.71 | 135.04 | 136.53 | 9,837 | +0.80(+0.59%) |
Aug 19, 2020 | 136.61 | 136.68 | 135.43 | 135.73 | 536,309 | -0.71(-0.52%) |
Aug 18, 2020 | 136.40 | 136.84 | 135.61 | 136.44 | 17,654 | +0.95(+0.70%) |
Aug 17, 2020 | 133.95 | 135.49 | 133.95 | 135.49 | 68,687 | +1.98(+1.48%) |
Aug 14, 2020 | 133.41 | 133.90 | 133.21 | 133.51 | 8,548 | -0.01(-0.01%) |
Aug 13, 2020 | 133.09 | 133.99 | 133.09 | 133.52 | 17,201 | +0.40(+0.30%) |
Aug 12, 2020 | 131.54 | 133.42 | 131.54 | 133.12 | 16,450 | +3.00(+2.30%) |
Aug 11, 2020 | 131.76 | 131.76 | 129.89 | 130.12 | 9,495 | -1.09(-0.83%) |
Aug 10, 2020 | 130.54 | 131.25 | 130.54 | 131.21 | 61,465 | +0.88(+0.68%) |
Aug 07, 2020 | 129.98 | 130.33 | 129.50 | 130.33 | 6,817 | +0.12(+0.09%) |
Aug 06, 2020 | 130.39 | 130.42 | 129.73 | 130.21 | 8,099 | -0.16(-0.12%) |
Aug 05, 2020 | 129.95 | 130.41 | 129.95 | 130.37 | 12,426 | +0.58(+0.45%) |
Aug 04, 2020 | 128.74 | 129.80 | 128.74 | 129.79 | 13,485 | +0.98(+0.76%) |