Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.24 | 151.33 | 146.00 | 149.05 | 1,270,500 | -2.67(-1.76%) |
Oct 29, 2020 | 151.06 | 152.80 | 149.12 | 151.72 | 363,631 | +1.86(+1.24%) |
Oct 28, 2020 | 149.90 | 151.59 | 147.06 | 149.86 | 294,507 | -1.90(-1.25%) |
Oct 27, 2020 | 152.31 | 154.00 | 150.75 | 151.76 | 253,765 | +0.51(+0.34%) |
Oct 26, 2020 | 153.71 | 156.13 | 149.21 | 151.25 | 456,891 | -3.26(-2.11%) |
Oct 23, 2020 | 152.40 | 154.95 | 150.35 | 154.51 | 249,000 | +2.84(+1.87%) |
Oct 22, 2020 | 153.09 | 154.89 | 148.34 | 151.67 | 349,748 | -1.64(-1.07%) |
Oct 21, 2020 | 157.71 | 159.20 | 151.77 | 153.31 | 482,889 | -2.35(-1.51%) |
Oct 20, 2020 | 155.00 | 157.79 | 154.05 | 155.66 | 519,714 | +2.16(+1.41%) |
Oct 19, 2020 | 158.00 | 159.66 | 152.21 | 153.50 | 541,801 | -4.05(-2.57%) |
Oct 16, 2020 | 158.58 | 160.42 | 154.68 | 157.55 | 648,600 | -0.60(-0.38%) |
Oct 15, 2020 | 153.35 | 158.44 | 152.04 | 158.15 | 776,642 | +2.22(+1.42%) |
Oct 14, 2020 | 156.53 | 157.27 | 152.39 | 155.93 | 617,197 | -0.09(-0.06%) |
Oct 13, 2020 | 154.01 | 158.17 | 153.14 | 156.02 | 529,544 | +3.18(+2.08%) |
Oct 12, 2020 | 152.74 | 154.76 | 148.43 | 152.84 | 633,324 | +0.64(+0.42%) |
Oct 09, 2020 | 145.40 | 152.79 | 145.00 | 152.20 | 1,000,300 | +6.93(+4.77%) |
Oct 08, 2020 | 144.18 | 146.56 | 141.09 | 145.27 | 834,020 | +2.48(+1.74%) |
Oct 07, 2020 | 140.18 | 143.25 | 137.97 | 142.79 | 610,281 | +4.29(+3.10%) |
Oct 06, 2020 | 135.00 | 144.44 | 133.66 | 138.50 | 1,310,758 | +5.29(+3.97%) |
Oct 05, 2020 | 131.00 | 133.72 | 128.24 | 133.21 | 539,787 | +2.43(+1.86%) |
Oct 02, 2020 | 131.33 | 134.88 | 129.86 | 130.78 | 305,400 | -3.92(-2.91%) |
Oct 01, 2020 | 129.85 | 135.23 | 129.17 | 134.70 | 569,124 | +7.36(+5.78%) |
Sep 30, 2020 | 130.47 | 131.15 | 126.44 | 127.34 | 738,168 | -4.09(-3.11%) |
Sep 29, 2020 | 132.45 | 133.77 | 130.88 | 131.43 | 380,067 | -1.02(-0.77%) |
Sep 28, 2020 | 132.04 | 134.76 | 130.14 | 132.45 | 903,423 | +1.95(+1.49%) |
Sep 25, 2020 | 126.51 | 130.71 | 124.82 | 130.50 | 672,700 | +6.79(+5.49%) |
Sep 24, 2020 | 123.00 | 124.94 | 119.65 | 123.71 | 671,734 | -0.34(-0.27%) |
Sep 23, 2020 | 124.05 | 129.23 | 122.02 | 124.05 | 735,797 | -0.68(-0.55%) |
Sep 22, 2020 | 124.99 | 125.50 | 121.01 | 124.73 | 486,892 | +1.00(+0.81%) |
Sep 21, 2020 | 117.88 | 124.07 | 116.30 | 123.73 | 521,434 | +4.24(+3.55%) |
Sep 18, 2020 | 119.39 | 120.56 | 115.87 | 119.49 | 1,153,400 | +1.64(+1.39%) |
Sep 17, 2020 | 115.00 | 118.72 | 115.00 | 117.85 | 836,674 | -1.30(-1.09%) |
Sep 16, 2020 | 121.22 | 121.91 | 117.82 | 119.15 | 572,474 | -1.07(-0.89%) |
Sep 15, 2020 | 119.50 | 122.72 | 117.90 | 120.22 | 418,878 | +1.04(+0.87%) |
Sep 14, 2020 | 119.49 | 120.55 | 117.84 | 119.18 | 298,255 | +1.85(+1.58%) |
Sep 11, 2020 | 122.05 | 122.25 | 115.02 | 117.33 | 422,000 | -3.09(-2.57%) |
Sep 10, 2020 | 122.80 | 125.49 | 119.13 | 120.42 | 415,693 | -0.95(-0.78%) |
Sep 09, 2020 | 121.35 | 122.58 | 117.31 | 121.37 | 485,245 | +3.41(+2.89%) |
Sep 08, 2020 | 118.55 | 123.19 | 117.00 | 117.96 | 663,125 | -5.41(-4.39%) |
Sep 04, 2020 | 124.08 | 126.72 | 115.05 | 123.37 | 840,000 | -3.53(-2.78%) |
Sep 03, 2020 | 132.87 | 132.87 | 123.15 | 126.90 | 826,268 | -9.18(-6.75%) |
Sep 02, 2020 | 141.90 | 142.33 | 132.81 | 136.08 | 727,459 | -3.91(-2.79%) |
Sep 01, 2020 | 133.70 | 140.93 | 133.23 | 139.99 | 1,252,605 | +7.58(+5.72%) |
Aug 31, 2020 | 131.00 | 132.82 | 129.53 | 132.41 | 802,828 | +1.59(+1.22%) |
Aug 28, 2020 | 130.00 | 134.62 | 129.40 | 130.82 | 976,200 | +1.94(+1.51%) |
Aug 27, 2020 | 129.12 | 130.31 | 125.99 | 128.88 | 563,591 | +0.31(+0.24%) |
Aug 26, 2020 | 124.00 | 130.79 | 124.00 | 128.57 | 959,349 | +5.73(+4.66%) |
Aug 25, 2020 | 120.64 | 123.15 | 120.33 | 122.84 | 587,373 | +2.15(+1.78%) |
Aug 24, 2020 | 123.62 | 123.79 | 119.05 | 120.69 | 588,391 | -2.24(-1.82%) |
Aug 21, 2020 | 123.34 | 125.25 | 122.34 | 122.93 | 465,400 | -0.82(-0.66%) |
Aug 20, 2020 | 121.73 | 124.61 | 120.66 | 123.75 | 547,659 | +2.36(+1.94%) |
Aug 19, 2020 | 122.77 | 123.68 | 120.01 | 121.39 | 413,730 | -0.54(-0.44%) |
Aug 18, 2020 | 123.95 | 125.17 | 121.45 | 121.93 | 603,236 | -1.27(-1.03%) |
Aug 17, 2020 | 120.30 | 123.76 | 119.46 | 123.20 | 740,927 | +3.93(+3.30%) |
Aug 14, 2020 | 123.04 | 123.94 | 118.52 | 119.27 | 604,100 | -3.16(-2.58%) |
Aug 13, 2020 | 121.25 | 124.68 | 120.35 | 122.43 | 591,842 | +2.37(+1.97%) |
Aug 12, 2020 | 118.98 | 121.98 | 118.22 | 120.06 | 521,558 | +1.17(+0.98%) |
Aug 11, 2020 | 119.50 | 121.90 | 114.22 | 118.89 | 905,540 | -0.62(-0.52%) |
Aug 10, 2020 | 122.17 | 123.36 | 115.71 | 119.51 | 1,700,900 | -3.20(-2.61%) |
Aug 07, 2020 | 130.09 | 130.30 | 119.33 | 122.71 | 2,297,900 | -6.60(-5.10%) |
Aug 06, 2020 | 129.35 | 129.97 | 124.73 | 129.31 | 2,643,738 | -4.13(-3.10%) |
Aug 05, 2020 | 128.44 | 140.79 | 128.25 | 133.44 | 1,227,946 | -4.13(-3.00%) |
Aug 04, 2020 | 139.54 | 140.87 | 134.70 | 137.57 | 929,571 | -1.26(-0.91%) |