Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 123.60 | 124.92 | 117.90 | 119.49 | 213,300 | -4.98(-4.00%) |
Oct 29, 2020 | 126.64 | 126.64 | 121.10 | 124.47 | 369,205 | -2.11(-1.67%) |
Oct 28, 2020 | 120.05 | 128.63 | 115.31 | 126.58 | 438,824 | +3.09(+2.50%) |
Oct 27, 2020 | 123.57 | 124.72 | 121.68 | 123.49 | 233,336 | -0.51(-0.41%) |
Oct 26, 2020 | 123.37 | 124.20 | 121.71 | 124.00 | 226,343 | -1.47(-1.17%) |
Oct 23, 2020 | 125.67 | 126.79 | 123.72 | 125.47 | 213,300 | +0.83(+0.67%) |
Oct 22, 2020 | 129.33 | 129.72 | 124.14 | 124.64 | 227,008 | -3.77(-2.94%) |
Oct 21, 2020 | 134.91 | 136.27 | 128.18 | 128.41 | 180,428 | -6.72(-4.97%) |
Oct 20, 2020 | 134.35 | 137.26 | 134.35 | 135.13 | 158,827 | +1.67(+1.25%) |
Oct 19, 2020 | 135.97 | 137.55 | 133.18 | 133.46 | 125,309 | -2.28(-1.68%) |
Oct 16, 2020 | 134.80 | 136.97 | 134.37 | 135.74 | 145,700 | +0.78(+0.58%) |
Oct 15, 2020 | 131.63 | 136.30 | 131.37 | 134.96 | 184,705 | +1.70(+1.28%) |
Oct 14, 2020 | 137.32 | 137.73 | 132.20 | 133.26 | 178,700 | -2.78(-2.04%) |
Oct 13, 2020 | 134.51 | 137.46 | 133.84 | 136.04 | 155,310 | +0.06(+0.04%) |
Oct 12, 2020 | 131.50 | 136.39 | 131.50 | 135.98 | 185,500 | +5.15(+3.94%) |
Oct 09, 2020 | 131.00 | 131.04 | 128.89 | 130.83 | 201,500 | +1.11(+0.86%) |
Oct 08, 2020 | 129.07 | 132.04 | 126.47 | 129.72 | 235,277 | +1.89(+1.48%) |
Oct 07, 2020 | 128.96 | 129.82 | 127.77 | 127.83 | 311,809 | +1.02(+0.80%) |
Oct 06, 2020 | 130.08 | 130.83 | 126.58 | 126.81 | 285,744 | -2.27(-1.76%) |
Oct 05, 2020 | 127.27 | 129.75 | 126.51 | 129.08 | 270,181 | +2.76(+2.18%) |
Oct 02, 2020 | 122.57 | 127.17 | 121.58 | 126.32 | 192,300 | +1.57(+1.26%) |
Oct 01, 2020 | 122.65 | 124.99 | 120.55 | 124.75 | 210,128 | +2.80(+2.30%) |
Sep 30, 2020 | 122.57 | 124.71 | 121.48 | 121.95 | 234,756 | +0.52(+0.43%) |
Sep 29, 2020 | 121.62 | 122.75 | 120.23 | 121.43 | 123,220 | +0.97(+0.81%) |
Sep 28, 2020 | 120.30 | 122.25 | 119.71 | 120.46 | 187,934 | +2.15(+1.82%) |
Sep 25, 2020 | 116.65 | 118.87 | 114.96 | 118.31 | 167,500 | +1.80(+1.54%) |
Sep 24, 2020 | 114.58 | 118.02 | 112.89 | 116.51 | 189,543 | +2.24(+1.96%) |
Sep 23, 2020 | 118.82 | 119.98 | 113.87 | 114.27 | 185,056 | -4.88(-4.10%) |
Sep 22, 2020 | 113.21 | 119.43 | 111.66 | 119.15 | 302,554 | +6.83(+6.08%) |
Sep 21, 2020 | 112.04 | 113.38 | 110.41 | 112.32 | 274,978 | -2.03(-1.78%) |
Sep 18, 2020 | 116.48 | 116.72 | 111.99 | 114.35 | 554,400 | -0.89(-0.77%) |
Sep 17, 2020 | 115.29 | 117.72 | 113.91 | 115.24 | 211,053 | -2.54(-2.16%) |
Sep 16, 2020 | 119.58 | 121.21 | 116.96 | 117.78 | 345,849 | -0.95(-0.80%) |
Sep 15, 2020 | 117.94 | 118.87 | 116.03 | 118.73 | 336,529 | +4.76(+4.18%) |
Sep 14, 2020 | 113.94 | 114.73 | 111.00 | 113.97 | 278,336 | +1.59(+1.41%) |
Sep 11, 2020 | 114.72 | 115.27 | 110.54 | 112.38 | 248,500 | -1.47(-1.29%) |
Sep 10, 2020 | 118.81 | 119.18 | 113.20 | 113.85 | 315,513 | -4.33(-3.66%) |
Sep 09, 2020 | 116.33 | 119.37 | 115.91 | 118.18 | 268,321 | +3.13(+2.72%) |
Sep 08, 2020 | 116.36 | 119.22 | 114.15 | 115.05 | 281,945 | -3.75(-3.16%) |
Sep 04, 2020 | 123.95 | 123.99 | 114.44 | 118.80 | 213,500 | -3.29(-2.69%) |
Sep 03, 2020 | 128.50 | 128.50 | 120.32 | 122.09 | 261,906 | -6.96(-5.39%) |
Sep 02, 2020 | 130.26 | 130.97 | 127.90 | 129.05 | 283,144 | -1.08(-0.83%) |
Sep 01, 2020 | 124.90 | 130.35 | 124.70 | 130.13 | 228,926 | +5.08(+4.06%) |
Aug 31, 2020 | 125.91 | 127.60 | 124.57 | 125.05 | 245,404 | -1.29(-1.02%) |
Aug 28, 2020 | 125.33 | 127.29 | 124.69 | 126.34 | 241,600 | +1.17(+0.93%) |
Aug 27, 2020 | 125.34 | 126.69 | 123.97 | 125.17 | 162,122 | +0.82(+0.66%) |
Aug 26, 2020 | 122.08 | 124.90 | 121.65 | 124.35 | 171,111 | +1.77(+1.44%) |
Aug 25, 2020 | 124.96 | 124.96 | 121.11 | 122.58 | 230,354 | -0.84(-0.68%) |
Aug 24, 2020 | 125.42 | 125.42 | 119.39 | 123.42 | 337,613 | -0.35(-0.28%) |
Aug 21, 2020 | 121.30 | 124.98 | 121.23 | 123.77 | 265,300 | +1.44(+1.18%) |
Aug 20, 2020 | 123.57 | 126.27 | 121.66 | 122.33 | 272,358 | -2.56(-2.05%) |
Aug 19, 2020 | 128.77 | 129.68 | 124.78 | 124.89 | 378,695 | -3.24(-2.53%) |
Aug 18, 2020 | 128.05 | 129.46 | 126.99 | 128.13 | 235,845 | +0.08(+0.06%) |
Aug 17, 2020 | 126.06 | 129.06 | 126.06 | 128.05 | 267,675 | +1.81(+1.43%) |
Aug 14, 2020 | 125.47 | 126.56 | 125.19 | 126.24 | 149,900 | -0.05(-0.04%) |
Aug 13, 2020 | 126.62 | 128.46 | 125.41 | 126.29 | 232,235 | -0.07(-0.06%) |
Aug 12, 2020 | 124.10 | 127.57 | 122.84 | 126.36 | 243,558 | +3.43(+2.79%) |
Aug 11, 2020 | 123.00 | 125.68 | 121.61 | 122.93 | 420,370 | +0.48(+0.39%) |
Aug 10, 2020 | 122.95 | 124.58 | 120.52 | 122.45 | 311,800 | -0.38(-0.31%) |
Aug 07, 2020 | 123.29 | 124.58 | 121.06 | 122.83 | 582,000 | -0.16(-0.13%) |
Aug 06, 2020 | 121.80 | 123.85 | 121.75 | 122.99 | 679,483 | +1.22(+1.00%) |
Aug 05, 2020 | 121.11 | 123.73 | 120.00 | 121.77 | 732,587 | +2.35(+1.97%) |
Aug 04, 2020 | 122.84 | 122.88 | 117.65 | 119.42 | 1,613,029 | -12.52(-9.49%) |