Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 138.03 | 138.46 | 131.78 | 133.89 | 418,465 | -5.55(-3.98%) |
Oct 29, 2020 | 138.13 | 140.81 | 136.09 | 139.44 | 330,126 | +0.75(+0.54%) |
Oct 28, 2020 | 135.68 | 140.08 | 134.69 | 138.69 | 366,194 | +0.21(+0.15%) |
Oct 27, 2020 | 138.47 | 139.50 | 137.84 | 138.48 | 204,816 | -0.03(-0.02%) |
Oct 26, 2020 | 140.24 | 141.40 | 136.18 | 138.50 | 351,149 | -3.31(-2.33%) |
Oct 23, 2020 | 141.15 | 142.21 | 139.64 | 141.81 | 248,232 | +1.78(+1.27%) |
Oct 22, 2020 | 140.26 | 140.52 | 137.79 | 140.03 | 289,107 | +0.62(+0.44%) |
Oct 21, 2020 | 144.55 | 144.57 | 138.41 | 139.41 | 485,008 | -5.16(-3.57%) |
Oct 20, 2020 | 146.78 | 147.46 | 144.11 | 144.57 | 249,100 | -1.58(-1.08%) |
Oct 19, 2020 | 148.51 | 150.97 | 146.01 | 146.15 | 320,147 | -2.13(-1.44%) |
Oct 16, 2020 | 148.73 | 149.31 | 147.26 | 148.28 | 230,862 | -0.19(-0.13%) |
Oct 15, 2020 | 146.88 | 149.90 | 146.15 | 148.47 | 191,910 | -0.03(-0.02%) |
Oct 14, 2020 | 147.81 | 149.45 | 147.40 | 148.50 | 216,949 | +0.98(+0.67%) |
Oct 13, 2020 | 144.72 | 148.02 | 143.79 | 147.52 | 228,479 | +1.69(+1.16%) |
Oct 12, 2020 | 146.72 | 148.30 | 144.39 | 145.83 | 302,948 | -0.55(-0.38%) |
Oct 09, 2020 | 140.65 | 147.68 | 140.65 | 146.38 | 470,465 | +6.51(+4.65%) |
Oct 08, 2020 | 139.25 | 140.77 | 138.09 | 139.88 | 239,819 | +1.41(+1.02%) |
Oct 07, 2020 | 136.96 | 139.27 | 136.77 | 138.47 | 321,530 | +3.01(+2.22%) |
Oct 06, 2020 | 136.52 | 137.49 | 134.73 | 135.46 | 390,769 | -1.12(-0.82%) |
Oct 05, 2020 | 135.07 | 137.89 | 134.77 | 136.59 | 272,590 | +2.07(+1.54%) |
Oct 02, 2020 | 132.72 | 135.84 | 131.52 | 134.51 | 256,413 | +0.24(+0.18%) |
Oct 01, 2020 | 136.74 | 137.46 | 133.12 | 134.27 | 276,000 | -2.17(-1.59%) |
Sep 30, 2020 | 135.94 | 138.56 | 134.30 | 136.44 | 537,302 | +0.54(+0.39%) |
Sep 29, 2020 | 136.52 | 137.33 | 134.35 | 135.91 | 429,580 | +0.01(+0.01%) |
Sep 28, 2020 | 135.17 | 136.38 | 134.48 | 135.90 | 288,123 | +2.81(+2.11%) |
Sep 25, 2020 | 130.41 | 133.78 | 130.28 | 133.09 | 415,775 | +1.93(+1.47%) |
Sep 24, 2020 | 130.08 | 131.62 | 127.67 | 131.16 | 590,612 | +1.06(+0.82%) |
Sep 23, 2020 | 135.26 | 135.31 | 129.32 | 130.10 | 423,277 | -5.67(-4.17%) |
Sep 22, 2020 | 132.34 | 136.44 | 131.21 | 135.76 | 387,593 | +3.81(+2.89%) |
Sep 21, 2020 | 131.33 | 132.32 | 128.61 | 131.95 | 533,734 | -1.12(-0.84%) |
Sep 18, 2020 | 138.62 | 138.66 | 131.80 | 133.07 | 964,017 | -5.01(-3.63%) |
Sep 17, 2020 | 137.11 | 139.84 | 133.96 | 138.08 | 561,876 | +0.09(+0.07%) |
Sep 16, 2020 | 142.92 | 143.19 | 137.64 | 137.99 | 492,659 | -5.29(-3.69%) |
Sep 15, 2020 | 147.90 | 148.39 | 142.35 | 143.28 | 581,700 | +0.67(+0.47%) |
Sep 14, 2020 | 144.55 | 145.21 | 142.22 | 142.61 | 343,853 | -0.15(-0.11%) |
Sep 11, 2020 | 145.35 | 146.16 | 141.79 | 142.76 | 210,577 | -1.30(-0.90%) |
Sep 10, 2020 | 145.45 | 146.27 | 143.22 | 144.06 | 369,954 | -0.54(-0.38%) |
Sep 09, 2020 | 142.30 | 145.56 | 141.62 | 144.61 | 408,240 | +4.13(+2.94%) |
Sep 08, 2020 | 142.44 | 142.85 | 139.19 | 140.48 | 362,850 | -2.88(-2.01%) |
Sep 04, 2020 | 146.56 | 147.33 | 139.43 | 143.36 | 478,422 | -2.47(-1.70%) |
Sep 03, 2020 | 151.22 | 151.46 | 143.85 | 145.83 | 336,873 | -5.68(-3.75%) |
Sep 02, 2020 | 152.02 | 153.30 | 150.52 | 151.51 | 298,088 | -0.25(-0.16%) |
Sep 01, 2020 | 150.91 | 152.08 | 149.38 | 151.76 | 313,590 | +1.38(+0.92%) |
Aug 31, 2020 | 149.33 | 151.07 | 148.42 | 150.38 | 346,029 | +0.61(+0.41%) |
Aug 28, 2020 | 148.55 | 150.49 | 148.15 | 149.77 | 253,724 | +1.15(+0.77%) |
Aug 27, 2020 | 145.75 | 150.23 | 145.71 | 148.62 | 435,680 | +3.04(+2.09%) |
Aug 26, 2020 | 151.02 | 151.02 | 142.13 | 145.58 | 970,919 | -5.46(-3.62%) |
Aug 25, 2020 | 150.37 | 152.07 | 149.17 | 151.04 | 613,727 | +1.81(+1.22%) |
Aug 24, 2020 | 149.40 | 151.60 | 148.91 | 149.23 | 397,944 | +1.74(+1.18%) |
Aug 21, 2020 | 146.82 | 147.70 | 145.12 | 147.48 | 318,653 | +0.15(+0.10%) |
Aug 20, 2020 | 142.84 | 147.84 | 142.38 | 147.34 | 487,429 | +4.21(+2.94%) |
Aug 19, 2020 | 143.60 | 143.78 | 142.03 | 143.13 | 278,902 | -0.46(-0.32%) |
Aug 18, 2020 | 143.79 | 144.84 | 142.97 | 143.59 | 364,903 | -0.10(-0.07%) |
Aug 17, 2020 | 142.03 | 144.18 | 141.95 | 143.69 | 471,408 | +2.38(+1.68%) |
Aug 14, 2020 | 140.34 | 142.13 | 140.05 | 141.32 | 510,748 | +1.05(+0.75%) |
Aug 13, 2020 | 137.80 | 141.34 | 137.15 | 140.26 | 427,967 | +2.08(+1.51%) |
Aug 12, 2020 | 134.67 | 139.00 | 134.34 | 138.18 | 464,239 | +4.63(+3.47%) |
Aug 11, 2020 | 135.04 | 135.64 | 128.88 | 133.55 | 678,827 | -0.93(-0.69%) |
Aug 10, 2020 | 137.27 | 138.20 | 134.38 | 134.49 | 436,759 | -2.38(-1.74%) |
Aug 07, 2020 | 136.16 | 136.92 | 134.77 | 136.86 | 374,116 | +1.48(+1.09%) |
Aug 06, 2020 | 135.95 | 136.29 | 134.38 | 135.38 | 387,804 | -0.14(-0.10%) |
Aug 05, 2020 | 136.87 | 138.32 | 135.35 | 135.52 | 253,170 | -0.86(-0.63%) |
Aug 04, 2020 | 136.16 | 137.26 | 135.34 | 136.38 | 419,161 | -0.15(-0.11%) |