Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 128.15 | 129.01 | 122.66 | 125.00 | 41,854,316 | -4.89(-3.76%) |
Oct 29, 2020 | 128.03 | 131.57 | 127.15 | 129.88 | 32,074,782 | +3.96(+3.14%) |
Oct 28, 2020 | 131.62 | 132.24 | 125.74 | 125.92 | 37,715,584 | -7.68(-5.75%) |
Oct 27, 2020 | 132.69 | 134.05 | 131.55 | 133.60 | 25,094,090 | +2.55(+1.94%) |
Oct 26, 2020 | 133.90 | 136.55 | 130.03 | 131.05 | 33,765,244 | -4.48(-3.30%) |
Oct 23, 2020 | 134.13 | 135.56 | 132.55 | 135.53 | 23,412,570 | +2.29(+1.72%) |
Oct 22, 2020 | 134.85 | 135.74 | 131.96 | 133.24 | 29,106,920 | -1.63(-1.21%) |
Oct 21, 2020 | 135.88 | 137.54 | 134.41 | 134.88 | 21,973,542 | -1.20(-0.88%) |
Oct 20, 2020 | 135.46 | 137.62 | 134.70 | 136.08 | 22,961,116 | +1.47(+1.09%) |
Oct 19, 2020 | 138.65 | 139.45 | 133.70 | 134.61 | 29,870,344 | -3.13(-2.27%) |
Oct 16, 2020 | 139.98 | 140.83 | 137.55 | 137.74 | 24,330,284 | -1.58(-1.13%) |
Oct 15, 2020 | 137.73 | 139.67 | 137.30 | 139.32 | 26,751,898 | -1.25(-0.89%) |
Oct 14, 2020 | 142.51 | 143.03 | 139.22 | 140.57 | 27,716,478 | -1.53(-1.07%) |
Oct 13, 2020 | 142.57 | 143.09 | 139.80 | 142.09 | 34,532,240 | +0.22(+0.16%) |
Oct 12, 2020 | 139.51 | 143.08 | 138.74 | 141.87 | 43,548,688 | +4.62(+3.37%) |
Oct 09, 2020 | 137.29 | 137.86 | 136.23 | 137.25 | 34,784,136 | -0.76(-0.55%) |
Oct 08, 2020 | 140.36 | 140.46 | 137.20 | 138.01 | 37,936,036 | -1.25(-0.90%) |
Oct 07, 2020 | 139.61 | 140.81 | 138.25 | 139.26 | 41,880,012 | +2.27(+1.66%) |
Oct 06, 2020 | 137.92 | 141.03 | 136.28 | 136.99 | 78,587,528 | +0.94(+0.69%) |
Oct 05, 2020 | 132.00 | 136.07 | 131.87 | 136.05 | 48,040,476 | +5.79(+4.44%) |
Oct 02, 2020 | 131.89 | 134.82 | 130.15 | 130.26 | 55,401,044 | -5.51(-4.06%) |
Oct 01, 2020 | 137.20 | 137.25 | 134.24 | 135.77 | 52,615,224 | +0.84(+0.62%) |
Sep 30, 2020 | 131.21 | 135.85 | 131.14 | 134.93 | 69,066,400 | +3.04(+2.30%) |
Sep 29, 2020 | 129.02 | 134.06 | 128.98 | 131.90 | 62,374,968 | +1.90(+1.46%) |
Sep 28, 2020 | 130.04 | 130.16 | 127.15 | 129.99 | 57,479,868 | +1.61(+1.25%) |
Sep 25, 2020 | 124.13 | 128.48 | 122.12 | 128.38 | 58,963,208 | +5.24(+4.26%) |
Sep 24, 2020 | 120.39 | 125.35 | 119.81 | 123.14 | 73,251,616 | +2.24(+1.85%) |
Sep 23, 2020 | 125.41 | 126.92 | 120.46 | 120.91 | 64,778,984 | -5.13(-4.07%) |
Sep 22, 2020 | 125.41 | 126.13 | 121.22 | 126.03 | 64,741,100 | +1.20(+0.96%) |
Sep 21, 2020 | 118.92 | 124.88 | 118.72 | 124.83 | 72,244,952 | +3.27(+2.69%) |
Sep 18, 2020 | 125.59 | 125.98 | 119.56 | 121.56 | 70,037,960 | -2.73(-2.20%) |
Sep 17, 2020 | 120.99 | 125.55 | 120.02 | 124.29 | 79,411,992 | -0.51(-0.41%) |
Sep 16, 2020 | 129.22 | 130.57 | 124.80 | 124.80 | 55,862,384 | -4.75(-3.67%) |
Sep 15, 2020 | 132.44 | 132.62 | 127.93 | 129.55 | 72,841,248 | +1.18(+0.92%) |
Sep 14, 2020 | 130.45 | 132.78 | 125.97 | 128.37 | 120,417,592 | +7.06(+5.82%) |
Sep 11, 2020 | 124.51 | 126.18 | 118.63 | 121.31 | 63,867,448 | -1.47(-1.20%) |
Sep 10, 2020 | 129.54 | 130.29 | 121.34 | 122.78 | 69,980,344 | -4.02(-3.17%) |
Sep 09, 2020 | 123.66 | 127.74 | 121.98 | 126.80 | 73,741,936 | +8.00(+6.73%) |
Sep 08, 2020 | 117.02 | 125.16 | 116.72 | 118.80 | 79,718,520 | -7.08(-5.62%) |
Sep 04, 2020 | 127.49 | 131.39 | 116.73 | 125.88 | 146,770,272 | -3.92(-3.02%) |
Sep 03, 2020 | 137.91 | 138.46 | 128.44 | 129.80 | 94,465,976 | -13.27(-9.28%) |
Sep 02, 2020 | 146.63 | 146.86 | 138.62 | 143.07 | 87,589,184 | +5.24(+3.80%) |
Sep 01, 2020 | 134.43 | 139.55 | 134.00 | 137.83 | 51,308,244 | +4.49(+3.37%) |
Aug 31, 2020 | 131.43 | 135.34 | 129.98 | 133.34 | 50,169,052 | +2.26(+1.72%) |
Aug 28, 2020 | 126.36 | 131.08 | 126.04 | 131.08 | 53,879,336 | +5.18(+4.11%) |
Aug 27, 2020 | 127.43 | 128.11 | 125.28 | 125.90 | 31,830,182 | -1.44(-1.13%) |
Aug 26, 2020 | 127.60 | 128.29 | 126.39 | 127.34 | 32,183,708 | +0.23(+0.18%) |
Aug 25, 2020 | 125.92 | 127.22 | 125.36 | 127.11 | 28,963,082 | +0.30(+0.23%) |
Aug 24, 2020 | 128.45 | 128.73 | 124.69 | 126.82 | 49,179,588 | +0.37(+0.29%) |
Aug 21, 2020 | 121.65 | 127.70 | 121.58 | 126.45 | 100,291,584 | +5.37(+4.43%) |
Aug 20, 2020 | 119.39 | 123.37 | 118.43 | 121.08 | 92,325,104 | +0.06(+0.05%) |
Aug 19, 2020 | 122.59 | 122.78 | 120.61 | 121.02 | 61,998,096 | -1.22(-1.00%) |
Aug 18, 2020 | 124.12 | 124.58 | 120.50 | 122.23 | 50,410,072 | -0.76(-0.62%) |
Aug 17, 2020 | 118.15 | 123.72 | 117.81 | 123.00 | 62,244,532 | +7.71(+6.68%) |
Aug 14, 2020 | 114.95 | 116.69 | 114.06 | 115.29 | 36,755,296 | +1.21(+1.06%) |
Aug 13, 2020 | 115.11 | 116.86 | 113.21 | 114.08 | 37,502,864 | +0.03(+0.02%) |
Aug 12, 2020 | 109.57 | 114.32 | 109.25 | 114.06 | 46,602,608 | +5.89(+5.44%) |
Aug 11, 2020 | 110.40 | 111.03 | 107.63 | 108.17 | 35,530,484 | -3.14(-2.82%) |
Aug 10, 2020 | 113.00 | 113.74 | 108.23 | 111.31 | 42,884,388 | -0.34(-0.31%) |
Aug 07, 2020 | 112.78 | 114.70 | 110.04 | 111.66 | 34,355,604 | -1.36(-1.20%) |
Aug 06, 2020 | 113.15 | 113.23 | 111.45 | 113.01 | 24,486,132 | +0.49(+0.43%) |
Aug 05, 2020 | 112.10 | 113.37 | 111.32 | 112.53 | 25,082,962 | +0.59(+0.53%) |
Aug 04, 2020 | 110.16 | 111.94 | 108.73 | 111.94 | 31,106,214 | +2.17(+1.98%) |