Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.71 | 126.99 | 123.28 | 124.47 | 4,544,708 | -1.99(-1.58%) |
Oct 29, 2020 | 125.94 | 127.02 | 124.39 | 126.46 | 4,296,645 | +1.18(+0.94%) |
Oct 28, 2020 | 124.47 | 127.94 | 124.33 | 125.28 | 6,482,457 | -0.56(-0.45%) |
Oct 27, 2020 | 126.91 | 129.83 | 125.81 | 125.84 | 11,919,821 | -9.35(-6.92%) |
Oct 26, 2020 | 135.38 | 135.76 | 133.62 | 135.19 | 3,088,236 | -0.65(-0.48%) |
Oct 23, 2020 | 135.71 | 138.06 | 135.21 | 135.84 | 2,544,240 | +0.70(+0.52%) |
Oct 22, 2020 | 135.03 | 135.73 | 134.33 | 135.15 | 3,204,100 | +0.32(+0.24%) |
Oct 21, 2020 | 135.76 | 136.75 | 134.72 | 134.82 | 2,078,508 | -2.18(-1.59%) |
Oct 20, 2020 | 136.78 | 137.50 | 135.58 | 137.00 | 2,294,201 | +0.75(+0.55%) |
Oct 19, 2020 | 140.25 | 140.64 | 135.68 | 136.24 | 3,310,633 | -3.17(-2.27%) |
Oct 16, 2020 | 140.35 | 141.57 | 139.29 | 139.41 | 3,060,236 | -0.63(-0.45%) |
Oct 15, 2020 | 139.91 | 140.16 | 138.70 | 140.04 | 3,968,181 | -1.60(-1.13%) |
Oct 14, 2020 | 143.47 | 143.68 | 140.93 | 141.64 | 2,840,999 | -1.55(-1.08%) |
Oct 13, 2020 | 145.97 | 147.24 | 141.73 | 143.19 | 6,247,134 | -4.21(-2.85%) |
Oct 12, 2020 | 149.63 | 149.93 | 147.33 | 147.40 | 3,396,262 | -2.28(-1.52%) |
Oct 09, 2020 | 147.01 | 149.93 | 147.00 | 149.68 | 4,811,458 | +3.22(+2.20%) |
Oct 08, 2020 | 145.40 | 146.87 | 143.59 | 146.45 | 4,910,758 | +4.33(+3.05%) |
Oct 07, 2020 | 141.70 | 143.01 | 140.11 | 142.12 | 4,811,870 | +4.61(+3.35%) |
Oct 06, 2020 | 140.18 | 141.04 | 137.32 | 137.51 | 2,525,171 | -2.38(-1.70%) |
Oct 05, 2020 | 138.41 | 140.70 | 137.56 | 139.90 | 2,924,927 | +1.35(+0.98%) |
Oct 02, 2020 | 137.07 | 140.19 | 136.69 | 138.54 | 4,066,654 | +0.88(+0.64%) |
Oct 01, 2020 | 141.52 | 141.88 | 137.44 | 137.66 | 3,991,971 | -3.56(-2.52%) |
Sep 30, 2020 | 139.68 | 141.63 | 138.40 | 141.22 | 5,328,422 | +1.39(+1.00%) |
Sep 29, 2020 | 141.18 | 141.62 | 139.23 | 139.83 | 3,467,955 | -1.47(-1.04%) |
Sep 28, 2020 | 144.07 | 144.62 | 141.11 | 141.30 | 2,544,284 | -2.06(-1.44%) |
Sep 25, 2020 | 141.57 | 143.49 | 141.06 | 143.36 | 2,557,970 | +1.38(+0.97%) |
Sep 24, 2020 | 142.41 | 142.79 | 140.60 | 141.98 | 3,589,123 | -0.95(-0.67%) |
Sep 23, 2020 | 143.16 | 144.63 | 141.87 | 142.93 | 3,716,596 | -0.05(-0.03%) |
Sep 22, 2020 | 143.98 | 144.61 | 142.30 | 142.98 | 3,066,722 | -1.26(-0.87%) |
Sep 21, 2020 | 146.14 | 146.60 | 142.22 | 144.24 | 3,669,292 | -2.85(-1.94%) |
Sep 18, 2020 | 145.06 | 147.41 | 145.06 | 147.09 | 13,845,953 | +1.62(+1.12%) |
Sep 17, 2020 | 143.31 | 145.67 | 142.60 | 145.47 | 3,795,110 | +1.44(+1.00%) |
Sep 16, 2020 | 144.75 | 145.67 | 143.87 | 144.03 | 3,793,282 | +0.84(+0.59%) |
Sep 15, 2020 | 143.07 | 144.90 | 142.55 | 143.19 | 3,064,225 | +1.03(+0.73%) |
Sep 14, 2020 | 142.24 | 143.59 | 140.70 | 142.16 | 3,220,397 | +0.87(+0.61%) |
Sep 11, 2020 | 140.78 | 142.33 | 140.13 | 141.29 | 3,145,868 | +1.78(+1.28%) |
Sep 10, 2020 | 143.00 | 143.68 | 139.02 | 139.50 | 4,152,007 | -5.49(-3.78%) |
Sep 09, 2020 | 143.70 | 147.04 | 143.41 | 144.99 | 2,440,396 | +2.54(+1.78%) |
Sep 08, 2020 | 144.02 | 144.36 | 141.68 | 142.45 | 4,560,982 | -1.53(-1.06%) |
Sep 04, 2020 | 142.03 | 145.57 | 141.16 | 143.98 | 4,571,750 | +1.80(+1.27%) |
Sep 03, 2020 | 145.20 | 146.33 | 140.69 | 142.18 | 4,429,436 | -0.50(-0.35%) |
Sep 02, 2020 | 140.05 | 143.11 | 139.78 | 142.68 | 2,522,885 | +2.15(+1.53%) |
Sep 01, 2020 | 141.78 | 142.35 | 139.91 | 140.53 | 2,472,711 | -1.04(-0.73%) |
Aug 31, 2020 | 140.58 | 141.96 | 140.28 | 141.57 | 4,643,957 | +1.00(+0.71%) |
Aug 28, 2020 | 142.00 | 142.30 | 140.23 | 140.57 | 2,203,806 | -1.55(-1.09%) |
Aug 27, 2020 | 143.66 | 144.01 | 142.10 | 142.13 | 3,297,511 | -0.28(-0.19%) |
Aug 26, 2020 | 142.34 | 142.60 | 140.64 | 142.41 | 3,175,516 | -0.40(-0.28%) |
Aug 25, 2020 | 143.46 | 144.36 | 142.45 | 142.81 | 2,322,805 | +0.15(+0.11%) |
Aug 24, 2020 | 143.16 | 143.49 | 141.44 | 142.65 | 2,377,627 | +0.25(+0.17%) |
Aug 21, 2020 | 144.39 | 144.40 | 141.16 | 142.41 | 3,261,687 | -1.98(-1.37%) |
Aug 20, 2020 | 145.54 | 145.83 | 143.92 | 144.39 | 1,918,339 | -0.91(-0.62%) |
Aug 19, 2020 | 146.75 | 147.32 | 145.03 | 145.30 | 2,032,290 | -0.78(-0.54%) |
Aug 18, 2020 | 145.16 | 146.12 | 144.21 | 146.08 | 2,054,478 | +1.51(+1.04%) |
Aug 17, 2020 | 143.99 | 145.69 | 143.46 | 144.57 | 2,834,928 | +1.37(+0.96%) |
Aug 14, 2020 | 142.92 | 144.72 | 142.30 | 143.20 | 1,612,029 | -0.35(-0.25%) |
Aug 13, 2020 | 143.89 | 144.72 | 142.91 | 143.55 | 2,177,665 | -1.29(-0.89%) |
Aug 12, 2020 | 143.17 | 145.43 | 142.99 | 144.84 | 2,560,172 | +1.82(+1.27%) |
Aug 11, 2020 | 145.27 | 145.40 | 142.61 | 143.01 | 2,215,069 | -2.25(-1.55%) |
Aug 10, 2020 | 145.20 | 145.73 | 143.87 | 145.27 | 1,838,119 | +0.07(+0.05%) |
Aug 07, 2020 | 145.23 | 145.74 | 143.92 | 145.20 | 2,124,707 | +0.05(+0.03%) |
Aug 06, 2020 | 146.07 | 147.64 | 143.37 | 145.15 | 2,292,363 | -1.39(-0.95%) |
Aug 05, 2020 | 148.88 | 149.53 | 145.55 | 146.54 | 2,607,993 | -0.48(-0.33%) |
Aug 04, 2020 | 145.63 | 148.11 | 145.35 | 147.02 | 3,432,902 | +1.91(+1.31%) |