Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.28 | 117.20 | 112.80 | 114.39 | 5,986,167 | -0.39(-0.34%) |
Oct 29, 2020 | 112.82 | 118.54 | 110.33 | 114.78 | 10,530,195 | -6.88(-5.65%) |
Oct 28, 2020 | 124.52 | 125.00 | 121.44 | 121.66 | 4,667,719 | -4.91(-3.88%) |
Oct 27, 2020 | 128.71 | 129.93 | 126.44 | 126.57 | 3,444,470 | -1.43(-1.12%) |
Oct 26, 2020 | 130.84 | 131.26 | 126.95 | 128.01 | 2,846,560 | -4.57(-3.45%) |
Oct 23, 2020 | 132.50 | 133.07 | 131.23 | 132.58 | 3,235,804 | +1.54(+1.18%) |
Oct 22, 2020 | 129.79 | 131.47 | 128.71 | 131.04 | 1,901,308 | +1.20(+0.93%) |
Oct 21, 2020 | 128.96 | 130.89 | 128.56 | 129.83 | 2,066,718 | +0.65(+0.50%) |
Oct 20, 2020 | 128.61 | 130.51 | 127.99 | 129.18 | 2,969,858 | +0.84(+0.66%) |
Oct 19, 2020 | 132.44 | 132.84 | 127.86 | 128.34 | 3,193,328 | -3.76(-2.85%) |
Oct 16, 2020 | 132.34 | 134.13 | 132.00 | 132.10 | 3,834,736 | +0.00(+0.00%) |
Oct 15, 2020 | 129.98 | 132.11 | 129.24 | 132.10 | 3,842,940 | -0.17(-0.13%) |
Oct 14, 2020 | 134.34 | 134.78 | 131.30 | 132.28 | 2,546,302 | -1.74(-1.30%) |
Oct 13, 2020 | 137.28 | 137.70 | 133.41 | 134.01 | 2,648,892 | -2.97(-2.16%) |
Oct 12, 2020 | 137.35 | 137.98 | 136.14 | 136.98 | 3,233,935 | +0.15(+0.11%) |
Oct 09, 2020 | 135.45 | 136.96 | 134.81 | 136.83 | 3,042,586 | +2.23(+1.66%) |
Oct 08, 2020 | 134.31 | 134.88 | 133.28 | 134.60 | 2,173,229 | +1.84(+1.38%) |
Oct 07, 2020 | 133.81 | 134.29 | 132.23 | 132.76 | 3,513,709 | +0.21(+0.16%) |
Oct 06, 2020 | 133.65 | 135.87 | 132.23 | 132.55 | 3,305,003 | -1.10(-0.82%) |
Oct 05, 2020 | 134.17 | 134.87 | 132.43 | 133.65 | 2,351,233 | +0.39(+0.29%) |
Oct 02, 2020 | 133.18 | 133.97 | 131.32 | 133.27 | 2,267,862 | -1.58(-1.17%) |
Oct 01, 2020 | 136.79 | 138.00 | 133.61 | 134.85 | 4,063,976 | -0.31(-0.23%) |
Sep 30, 2020 | 136.57 | 137.06 | 133.97 | 135.16 | 3,706,487 | -1.46(-1.07%) |
Sep 29, 2020 | 136.15 | 136.98 | 135.64 | 136.62 | 2,198,199 | +0.80(+0.59%) |
Sep 28, 2020 | 135.54 | 136.58 | 135.08 | 135.82 | 1,876,301 | +1.77(+1.32%) |
Sep 25, 2020 | 131.45 | 134.63 | 130.65 | 134.05 | 2,204,037 | +1.64(+1.24%) |
Sep 24, 2020 | 131.53 | 133.48 | 127.12 | 132.40 | 3,732,215 | +0.55(+0.42%) |
Sep 23, 2020 | 134.41 | 134.64 | 131.49 | 131.85 | 2,042,873 | -2.37(-1.76%) |
Sep 22, 2020 | 132.41 | 134.61 | 131.28 | 134.22 | 2,294,743 | +1.99(+1.51%) |
Sep 21, 2020 | 132.28 | 132.71 | 129.64 | 132.23 | 3,213,538 | -2.41(-1.79%) |
Sep 18, 2020 | 136.35 | 137.66 | 133.59 | 134.64 | 3,942,782 | -1.98(-1.45%) |
Sep 17, 2020 | 133.82 | 136.71 | 133.55 | 136.63 | 3,166,658 | +0.13(+0.09%) |
Sep 16, 2020 | 137.44 | 138.48 | 136.44 | 136.50 | 2,931,346 | +0.16(+0.11%) |
Sep 15, 2020 | 135.53 | 136.89 | 134.92 | 136.34 | 2,301,014 | +2.08(+1.55%) |
Sep 14, 2020 | 133.76 | 135.49 | 132.93 | 134.26 | 3,102,131 | +1.84(+1.39%) |
Sep 11, 2020 | 133.86 | 134.67 | 131.04 | 132.42 | 2,817,128 | -1.50(-1.12%) |
Sep 10, 2020 | 136.86 | 138.22 | 133.30 | 133.92 | 2,402,961 | -2.10(-1.55%) |
Sep 09, 2020 | 135.20 | 136.91 | 133.53 | 136.02 | 4,032,337 | +2.56(+1.92%) |
Sep 08, 2020 | 132.60 | 134.68 | 131.90 | 133.46 | 4,513,301 | -2.11(-1.55%) |
Sep 04, 2020 | 138.32 | 138.75 | 133.59 | 135.56 | 3,499,570 | -2.66(-1.92%) |
Sep 03, 2020 | 141.54 | 141.69 | 136.34 | 138.22 | 2,742,959 | -4.45(-3.12%) |
Sep 02, 2020 | 139.69 | 143.56 | 138.82 | 142.67 | 3,479,053 | +3.12(+2.24%) |
Sep 01, 2020 | 138.08 | 139.71 | 137.72 | 139.55 | 2,882,154 | +1.37(+0.99%) |
Aug 31, 2020 | 139.66 | 139.66 | 138.04 | 138.17 | 4,253,979 | -1.48(-1.06%) |
Aug 28, 2020 | 138.39 | 139.70 | 137.69 | 139.66 | 2,742,776 | +1.16(+0.84%) |
Aug 27, 2020 | 136.26 | 138.72 | 135.25 | 138.50 | 4,434,518 | +3.03(+2.24%) |
Aug 26, 2020 | 133.50 | 136.06 | 132.53 | 135.46 | 5,087,580 | +2.31(+1.73%) |
Aug 25, 2020 | 130.03 | 133.24 | 129.00 | 133.16 | 2,892,374 | +3.39(+2.61%) |
Aug 24, 2020 | 131.19 | 131.19 | 128.45 | 129.76 | 3,434,479 | -0.12(-0.09%) |
Aug 21, 2020 | 129.44 | 130.51 | 128.88 | 129.88 | 3,613,656 | +0.51(+0.40%) |
Aug 20, 2020 | 129.73 | 130.21 | 128.88 | 129.37 | 3,817,512 | -1.25(-0.96%) |
Aug 19, 2020 | 132.82 | 132.82 | 130.48 | 130.63 | 4,039,787 | -1.10(-0.84%) |
Aug 18, 2020 | 132.72 | 132.82 | 130.82 | 131.73 | 4,140,835 | -0.42(-0.32%) |
Aug 17, 2020 | 132.43 | 133.33 | 131.72 | 132.15 | 2,872,646 | +0.36(+0.27%) |
Aug 14, 2020 | 132.94 | 133.09 | 131.17 | 131.79 | 1,910,434 | -1.21(-0.91%) |
Aug 13, 2020 | 130.75 | 133.37 | 130.75 | 133.00 | 3,116,817 | +1.26(+0.96%) |
Aug 12, 2020 | 131.66 | 132.72 | 131.12 | 131.74 | 2,419,849 | +0.71(+0.54%) |
Aug 11, 2020 | 134.12 | 134.25 | 130.72 | 131.03 | 3,104,075 | -2.85(-2.13%) |
Aug 10, 2020 | 135.56 | 135.96 | 133.03 | 133.88 | 3,700,777 | -1.48(-1.10%) |
Aug 07, 2020 | 133.94 | 135.54 | 133.18 | 135.36 | 3,690,187 | +0.71(+0.53%) |
Aug 06, 2020 | 133.57 | 135.28 | 133.25 | 134.65 | 4,800,296 | +0.46(+0.34%) |
Aug 05, 2020 | 136.00 | 136.37 | 132.83 | 134.19 | 7,058,250 | -0.64(-0.48%) |
Aug 04, 2020 | 134.40 | 136.72 | 132.82 | 134.83 | 6,607,427 | -1.58(-1.16%) |