Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.56 | 135.56 | 133.06 | 134.48 | 17,118 | -1.91(-1.40%) |
Oct 29, 2020 | 136.02 | 137.58 | 135.15 | 136.40 | 66,613 | +0.19(+0.14%) |
Oct 28, 2020 | 137.89 | 138.23 | 136.00 | 136.21 | 28,704 | -4.11(-2.93%) |
Oct 27, 2020 | 141.19 | 141.34 | 140.32 | 140.33 | 16,204 | -0.29(-0.20%) |
Oct 26, 2020 | 141.41 | 141.50 | 139.04 | 140.61 | 19,313 | -2.03(-1.42%) |
Oct 23, 2020 | 142.70 | 142.91 | 141.57 | 142.64 | 119,075 | +0.39(+0.27%) |
Oct 22, 2020 | 142.94 | 142.94 | 141.41 | 142.25 | 53,214 | +0.45(+0.31%) |
Oct 21, 2020 | 142.19 | 142.92 | 141.80 | 141.80 | 25,870 | +0.02(+0.01%) |
Oct 20, 2020 | 143.61 | 143.61 | 141.71 | 141.78 | 23,050 | -0.48(-0.34%) |
Oct 19, 2020 | 144.89 | 144.91 | 142.23 | 142.27 | 14,342 | -1.91(-1.33%) |
Oct 16, 2020 | 145.34 | 145.57 | 144.12 | 144.18 | 8,074 | -0.50(-0.35%) |
Oct 15, 2020 | 143.47 | 144.83 | 143.47 | 144.68 | 13,328 | -0.17(-0.12%) |
Oct 14, 2020 | 144.84 | 145.49 | 144.31 | 144.85 | 11,994 | -0.07(-0.05%) |
Oct 13, 2020 | 144.90 | 145.03 | 144.40 | 144.92 | 9,020 | -0.06(-0.04%) |
Oct 12, 2020 | 144.46 | 145.44 | 144.46 | 144.98 | 17,742 | +1.57(+1.09%) |
Oct 09, 2020 | 142.54 | 143.78 | 142.54 | 143.41 | 13,350 | +1.31(+0.92%) |
Oct 08, 2020 | 142.44 | 142.54 | 141.79 | 142.10 | 21,177 | +0.85(+0.60%) |
Oct 07, 2020 | 140.15 | 141.50 | 140.11 | 141.25 | 7,844 | +2.57(+1.86%) |
Oct 06, 2020 | 140.90 | 141.00 | 138.68 | 138.68 | 11,167 | -1.60(-1.14%) |
Oct 05, 2020 | 140.02 | 140.34 | 139.53 | 140.28 | 72,714 | +1.38(+1.00%) |
Oct 02, 2020 | 138.15 | 139.52 | 137.95 | 138.90 | 23,578 | -1.70(-1.21%) |
Oct 01, 2020 | 140.62 | 140.62 | 139.07 | 140.60 | 92,363 | +1.88(+1.35%) |
Sep 30, 2020 | 137.76 | 139.65 | 137.76 | 138.72 | 22,654 | +1.42(+1.04%) |
Sep 29, 2020 | 138.56 | 138.56 | 137.22 | 137.30 | 26,190 | -0.90(-0.65%) |
Sep 28, 2020 | 138.20 | 138.48 | 137.69 | 138.20 | 30,441 | +2.20(+1.62%) |
Sep 25, 2020 | 134.27 | 136.00 | 134.27 | 136.00 | 19,164 | +1.47(+1.09%) |
Sep 24, 2020 | 132.75 | 135.63 | 132.75 | 134.53 | 56,714 | +0.77(+0.58%) |
Sep 23, 2020 | 137.39 | 137.39 | 133.50 | 133.76 | 15,491 | -2.80(-2.05%) |
Sep 22, 2020 | 136.03 | 137.03 | 135.81 | 136.56 | 7,892 | +0.23(+0.17%) |
Sep 21, 2020 | 136.43 | 136.43 | 134.30 | 136.33 | 25,035 | -1.31(-0.95%) |
Sep 18, 2020 | 139.49 | 139.49 | 136.32 | 137.64 | 11,689 | -0.20(-0.14%) |
Sep 17, 2020 | 137.55 | 138.82 | 137.11 | 137.84 | 28,351 | -1.78(-1.27%) |
Sep 16, 2020 | 140.66 | 141.11 | 139.58 | 139.61 | 21,386 | -0.84(-0.60%) |
Sep 15, 2020 | 140.69 | 141.28 | 139.97 | 140.45 | 52,022 | +1.16(+0.84%) |
Sep 14, 2020 | 137.55 | 139.47 | 136.95 | 139.29 | 181,257 | +2.96(+2.17%) |
Sep 11, 2020 | 136.43 | 136.74 | 135.24 | 136.32 | 9,308 | +0.69(+0.51%) |
Sep 10, 2020 | 136.88 | 138.01 | 135.57 | 135.63 | 54,468 | -0.65(-0.48%) |
Sep 09, 2020 | 134.81 | 136.89 | 134.81 | 136.28 | 28,548 | +3.24(+2.44%) |
Sep 08, 2020 | 136.03 | 136.03 | 133.00 | 133.04 | 132,047 | -5.28(-3.81%) |
Sep 04, 2020 | 138.56 | 139.68 | 135.40 | 138.32 | 539,348 | -0.19(-0.13%) |
Sep 03, 2020 | 141.70 | 142.50 | 137.53 | 138.50 | 33,515 | -4.32(-3.03%) |
Sep 02, 2020 | 142.02 | 142.95 | 140.65 | 142.82 | 25,097 | +1.25(+0.88%) |
Sep 01, 2020 | 142.03 | 142.08 | 140.88 | 141.58 | 89,902 | -0.73(-0.51%) |
Aug 31, 2020 | 141.11 | 142.70 | 140.78 | 142.31 | 33,043 | +1.53(+1.09%) |
Aug 28, 2020 | 140.97 | 140.97 | 140.07 | 140.78 | 6,061 | +0.68(+0.48%) |
Aug 27, 2020 | 139.57 | 140.93 | 139.57 | 140.10 | 20,679 | +0.70(+0.50%) |
Aug 26, 2020 | 138.69 | 139.52 | 138.25 | 139.40 | 37,940 | +1.23(+0.89%) |
Aug 25, 2020 | 138.26 | 138.63 | 137.59 | 138.17 | 8,427 | -0.31(-0.23%) |
Aug 24, 2020 | 138.51 | 138.51 | 136.80 | 138.48 | 10,345 | +1.34(+0.98%) |
Aug 21, 2020 | 136.69 | 137.49 | 136.33 | 137.14 | 12,880 | +0.64(+0.47%) |
Aug 20, 2020 | 135.01 | 136.68 | 135.01 | 136.50 | 9,839 | +0.80(+0.59%) |
Aug 19, 2020 | 136.58 | 136.65 | 135.40 | 135.70 | 536,423 | -0.71(-0.52%) |
Aug 18, 2020 | 136.37 | 136.81 | 135.58 | 136.41 | 17,657 | +0.95(+0.70%) |
Aug 17, 2020 | 133.92 | 135.46 | 133.92 | 135.46 | 68,701 | +1.98(+1.48%) |
Aug 14, 2020 | 133.38 | 133.87 | 133.18 | 133.48 | 8,550 | -0.01(-0.01%) |
Aug 13, 2020 | 133.06 | 133.96 | 133.06 | 133.49 | 17,205 | +0.40(+0.30%) |
Aug 12, 2020 | 131.52 | 133.39 | 131.52 | 133.10 | 16,454 | +3.00(+2.30%) |
Aug 11, 2020 | 131.73 | 131.73 | 129.86 | 130.10 | 9,497 | -1.09(-0.83%) |
Aug 10, 2020 | 130.51 | 131.22 | 130.51 | 131.18 | 61,479 | +0.88(+0.68%) |
Aug 07, 2020 | 129.96 | 130.31 | 129.47 | 130.30 | 6,818 | +0.12(+0.09%) |
Aug 06, 2020 | 130.36 | 130.39 | 129.70 | 130.18 | 8,101 | -0.16(-0.12%) |
Aug 05, 2020 | 129.92 | 130.38 | 129.92 | 130.34 | 12,428 | +0.58(+0.45%) |
Aug 04, 2020 | 128.71 | 129.77 | 128.71 | 129.76 | 13,488 | +0.98(+0.76%) |