Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.73 | 126.47 | 123.44 | 125.66 | 7,006,926 | -0.43(-0.34%) |
Oct 29, 2020 | 125.89 | 127.48 | 124.47 | 126.09 | 5,973,877 | -0.08(-0.06%) |
Oct 28, 2020 | 128.68 | 129.17 | 125.85 | 126.17 | 8,937,811 | -4.31(-3.30%) |
Oct 27, 2020 | 130.09 | 131.38 | 129.83 | 130.48 | 7,426,360 | +0.97(+0.75%) |
Oct 26, 2020 | 129.69 | 130.19 | 128.32 | 129.51 | 5,799,594 | -0.99(-0.76%) |
Oct 23, 2020 | 129.93 | 130.96 | 129.93 | 130.50 | 4,667,793 | +0.85(+0.66%) |
Oct 22, 2020 | 129.68 | 130.84 | 129.31 | 129.64 | 4,913,177 | -0.92(-0.71%) |
Oct 21, 2020 | 129.88 | 131.56 | 129.86 | 130.57 | 6,194,883 | +0.70(+0.54%) |
Oct 20, 2020 | 132.72 | 132.79 | 129.34 | 129.87 | 8,320,620 | +0.52(+0.40%) |
Oct 19, 2020 | 131.68 | 132.52 | 128.64 | 129.35 | 7,042,789 | -2.26(-1.72%) |
Oct 16, 2020 | 131.63 | 132.96 | 131.18 | 131.61 | 7,468,976 | +0.51(+0.39%) |
Oct 15, 2020 | 130.89 | 131.61 | 130.24 | 131.10 | 5,482,472 | -0.19(-0.15%) |
Oct 14, 2020 | 131.42 | 132.25 | 130.41 | 131.29 | 4,235,760 | -0.16(-0.12%) |
Oct 13, 2020 | 131.09 | 132.02 | 130.76 | 131.44 | 4,946,779 | -0.26(-0.19%) |
Oct 12, 2020 | 130.64 | 132.47 | 130.64 | 131.70 | 6,354,005 | +1.43(+1.10%) |
Oct 09, 2020 | 129.28 | 130.93 | 129.16 | 130.27 | 7,188,004 | +1.16(+0.90%) |
Oct 08, 2020 | 128.12 | 129.37 | 127.94 | 129.11 | 5,013,888 | +0.87(+0.68%) |
Oct 07, 2020 | 127.68 | 128.87 | 127.03 | 128.25 | 5,091,650 | +0.99(+0.78%) |
Oct 06, 2020 | 127.08 | 128.31 | 126.52 | 127.25 | 6,628,777 | +0.20(+0.16%) |
Oct 05, 2020 | 126.44 | 127.29 | 126.06 | 127.05 | 6,949,080 | +1.16(+0.92%) |
Oct 02, 2020 | 125.72 | 126.81 | 124.83 | 125.89 | 6,668,188 | -1.02(-0.80%) |
Oct 01, 2020 | 127.22 | 127.60 | 125.97 | 126.91 | 6,268,336 | +0.23(+0.18%) |
Sep 30, 2020 | 125.93 | 127.47 | 125.61 | 126.69 | 9,575,592 | +1.58(+1.26%) |
Sep 29, 2020 | 126.14 | 126.17 | 124.56 | 125.11 | 4,929,445 | -0.68(-0.54%) |
Sep 28, 2020 | 126.29 | 127.55 | 125.58 | 125.79 | 6,375,178 | +0.36(+0.28%) |
Sep 25, 2020 | 123.86 | 125.78 | 123.86 | 125.44 | 5,452,798 | +0.64(+0.51%) |
Sep 24, 2020 | 124.77 | 125.01 | 123.70 | 124.80 | 6,261,924 | +0.56(+0.45%) |
Sep 23, 2020 | 126.17 | 126.17 | 124.04 | 124.24 | 6,992,748 | -1.50(-1.20%) |
Sep 22, 2020 | 124.41 | 126.72 | 124.18 | 125.75 | 5,181,710 | +1.14(+0.91%) |
Sep 21, 2020 | 124.75 | 125.30 | 122.78 | 124.61 | 7,781,513 | -0.60(-0.48%) |
Sep 18, 2020 | 124.79 | 125.72 | 124.20 | 125.21 | 11,182,619 | -0.14(-0.11%) |
Sep 17, 2020 | 124.93 | 125.67 | 124.13 | 125.35 | 5,100,076 | -0.16(-0.13%) |
Sep 16, 2020 | 127.22 | 127.76 | 125.42 | 125.51 | 6,637,518 | -0.85(-0.67%) |
Sep 15, 2020 | 126.50 | 127.40 | 126.14 | 126.36 | 4,439,525 | +0.00(+0.00%) |
Sep 14, 2020 | 126.19 | 127.22 | 126.08 | 126.36 | 5,230,394 | +0.45(+0.36%) |
Sep 11, 2020 | 125.50 | 126.39 | 125.02 | 125.91 | 4,825,135 | +1.31(+1.05%) |
Sep 10, 2020 | 125.89 | 126.43 | 124.43 | 124.60 | 5,751,782 | -1.32(-1.05%) |
Sep 09, 2020 | 124.34 | 127.21 | 124.21 | 125.92 | 6,585,871 | +2.02(+1.63%) |
Sep 08, 2020 | 126.26 | 126.37 | 123.08 | 123.91 | 7,512,619 | -1.84(-1.46%) |
Sep 04, 2020 | 125.61 | 126.87 | 124.07 | 125.75 | 8,160,162 | -0.27(-0.22%) |
Sep 03, 2020 | 128.28 | 129.16 | 124.95 | 126.02 | 7,983,724 | -2.05(-1.60%) |
Sep 02, 2020 | 125.88 | 128.92 | 125.43 | 128.07 | 9,198,650 | +2.12(+1.69%) |
Sep 01, 2020 | 125.46 | 125.98 | 124.94 | 125.95 | 6,222,766 | -0.14(-0.11%) |
Aug 31, 2020 | 125.96 | 126.45 | 125.62 | 126.08 | 6,140,744 | -0.40(-0.32%) |
Aug 28, 2020 | 126.08 | 126.61 | 124.83 | 126.49 | 4,570,823 | +0.51(+0.41%) |
Aug 27, 2020 | 126.55 | 127.32 | 125.95 | 125.97 | 6,754,286 | -0.16(-0.13%) |
Aug 26, 2020 | 126.30 | 126.99 | 126.01 | 126.14 | 5,207,163 | -0.61(-0.48%) |
Aug 25, 2020 | 126.69 | 126.83 | 125.60 | 126.75 | 5,176,196 | +0.50(+0.40%) |
Aug 24, 2020 | 125.32 | 126.50 | 125.06 | 126.25 | 8,141,158 | +0.98(+0.78%) |
Aug 21, 2020 | 124.51 | 125.88 | 123.88 | 125.27 | 6,260,827 | +0.54(+0.43%) |
Aug 20, 2020 | 123.27 | 124.85 | 123.22 | 124.74 | 4,774,905 | +0.98(+0.80%) |
Aug 19, 2020 | 123.54 | 124.25 | 123.50 | 123.75 | 7,490,322 | -0.67(-0.54%) |
Aug 18, 2020 | 123.79 | 125.35 | 123.43 | 124.43 | 9,512,861 | +0.92(+0.75%) |
Aug 17, 2020 | 123.00 | 123.69 | 122.74 | 123.50 | 6,148,041 | +0.36(+0.30%) |
Aug 14, 2020 | 123.61 | 123.63 | 122.64 | 123.14 | 6,412,888 | -0.62(-0.50%) |
Aug 13, 2020 | 123.12 | 123.84 | 122.99 | 123.76 | 5,473,290 | +0.29(+0.24%) |
Aug 12, 2020 | 121.93 | 123.93 | 121.86 | 123.47 | 6,495,387 | +2.03(+1.67%) |
Aug 11, 2020 | 122.38 | 122.81 | 121.04 | 121.44 | 5,847,607 | -0.79(-0.65%) |
Aug 10, 2020 | 121.86 | 122.54 | 121.39 | 122.23 | 6,377,232 | +0.50(+0.41%) |
Aug 07, 2020 | 121.13 | 121.81 | 120.72 | 121.73 | 5,414,179 | +0.77(+0.63%) |
Aug 06, 2020 | 121.09 | 121.56 | 120.42 | 120.96 | 4,360,243 | -0.66(-0.55%) |
Aug 05, 2020 | 121.76 | 122.73 | 121.34 | 121.63 | 6,231,842 | -0.32(-0.26%) |
Aug 04, 2020 | 119.19 | 122.07 | 119.13 | 121.95 | 8,488,501 | +2.28(+1.90%) |