Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 139.77 | 139.77 | 0 | +0.00(+0.00%) | ||
Oct 28, 2020 | 141.32 | 147.84 | 140.57 | 145.40 | 2,392,675 | +2.51(+1.76%) |
Oct 27, 2020 | 138.14 | 144.12 | 137.91 | 142.89 | 1,387,356 | +6.22(+4.55%) |
Oct 26, 2020 | 138.03 | 143.36 | 134.71 | 136.67 | 1,444,856 | -2.24(-1.61%) |
Oct 23, 2020 | 138.13 | 139.32 | 136.46 | 138.91 | 782,100 | +0.94(+0.68%) |
Oct 22, 2020 | 139.72 | 142.08 | 137.57 | 137.97 | 1,174,388 | -1.18(-0.85%) |
Oct 21, 2020 | 144.00 | 147.71 | 137.00 | 139.15 | 1,557,498 | -3.60(-2.52%) |
Oct 20, 2020 | 143.45 | 144.75 | 141.80 | 142.75 | 1,199,914 | -0.56(-0.39%) |
Oct 19, 2020 | 143.70 | 145.95 | 142.12 | 143.31 | 1,325,127 | +1.39(+0.98%) |
Oct 16, 2020 | 145.50 | 146.50 | 141.49 | 141.92 | 1,368,700 | -2.01(-1.40%) |
Oct 15, 2020 | 143.86 | 146.25 | 140.77 | 143.93 | 1,712,193 | -3.51(-2.38%) |
Oct 14, 2020 | 149.34 | 149.82 | 145.29 | 147.44 | 1,841,232 | -0.64(-0.43%) |
Oct 13, 2020 | 141.61 | 151.05 | 140.52 | 148.08 | 4,478,602 | +8.14(+5.82%) |
Oct 12, 2020 | 142.30 | 143.96 | 139.59 | 139.94 | 1,170,020 | -0.11(-0.08%) |
Oct 09, 2020 | 142.62 | 143.73 | 139.83 | 140.05 | 932,500 | -1.67(-1.18%) |
Oct 08, 2020 | 144.83 | 144.83 | 140.79 | 141.72 | 795,532 | -1.09(-0.76%) |
Oct 07, 2020 | 142.05 | 147.55 | 141.46 | 142.81 | 1,824,262 | +3.17(+2.27%) |
Oct 06, 2020 | 143.65 | 144.39 | 139.12 | 139.64 | 1,373,944 | -4.47(-3.10%) |
Oct 05, 2020 | 142.01 | 144.94 | 140.91 | 144.11 | 1,536,908 | +2.92(+2.07%) |
Oct 02, 2020 | 136.13 | 145.12 | 136.13 | 141.19 | 1,415,000 | +0.28(+0.20%) |
Oct 01, 2020 | 142.16 | 142.92 | 139.26 | 140.91 | 1,917,816 | +0.86(+0.61%) |
Sep 30, 2020 | 138.91 | 143.46 | 136.82 | 140.05 | 2,053,774 | +1.60(+1.16%) |
Sep 29, 2020 | 137.75 | 141.93 | 136.18 | 138.45 | 1,938,916 | +1.03(+0.75%) |
Sep 28, 2020 | 141.14 | 141.69 | 135.31 | 137.42 | 2,430,130 | -2.85(-2.03%) |
Sep 25, 2020 | 133.40 | 140.60 | 132.58 | 140.27 | 2,311,300 | +9.03(+6.88%) |
Sep 24, 2020 | 131.00 | 133.91 | 128.80 | 131.24 | 968,389 | -3.11(-2.31%) |
Sep 23, 2020 | 137.12 | 140.00 | 133.21 | 134.35 | 1,797,790 | -3.80(-2.75%) |
Sep 22, 2020 | 132.51 | 138.66 | 129.79 | 138.15 | 2,016,431 | +7.64(+5.85%) |
Sep 21, 2020 | 130.22 | 131.37 | 125.10 | 130.51 | 2,049,690 | -1.86(-1.41%) |
Sep 18, 2020 | 128.97 | 134.29 | 128.03 | 132.37 | 4,739,000 | +4.39(+3.43%) |
Sep 17, 2020 | 119.99 | 128.21 | 119.54 | 127.98 | 1,879,842 | +3.88(+3.13%) |
Sep 16, 2020 | 124.60 | 127.73 | 121.85 | 124.10 | 1,652,115 | -0.33(-0.27%) |
Sep 15, 2020 | 124.40 | 126.46 | 123.48 | 124.43 | 1,448,157 | +0.93(+0.75%) |
Sep 14, 2020 | 123.48 | 126.58 | 122.51 | 123.50 | 1,952,485 | +1.78(+1.46%) |
Sep 11, 2020 | 126.71 | 127.61 | 120.06 | 121.72 | 1,883,000 | -4.86(-3.84%) |
Sep 10, 2020 | 129.30 | 131.62 | 125.36 | 126.58 | 2,027,425 | -1.45(-1.13%) |
Sep 09, 2020 | 125.25 | 128.71 | 125.10 | 128.03 | 1,721,505 | +4.93(+4.00%) |
Sep 08, 2020 | 121.09 | 127.75 | 120.10 | 123.10 | 1,713,268 | -3.39(-2.68%) |
Sep 04, 2020 | 125.58 | 129.55 | 115.51 | 126.49 | 3,032,800 | -2.51(-1.95%) |
Sep 03, 2020 | 136.21 | 139.10 | 127.45 | 129.00 | 3,067,822 | -12.49(-8.83%) |
Sep 02, 2020 | 144.00 | 144.00 | 134.87 | 141.49 | 2,159,247 | -0.84(-0.59%) |
Sep 01, 2020 | 137.95 | 142.67 | 137.46 | 142.33 | 2,090,173 | +5.03(+3.66%) |
Aug 31, 2020 | 133.30 | 137.47 | 132.71 | 137.30 | 1,692,944 | +4.34(+3.26%) |
Aug 28, 2020 | 137.03 | 138.00 | 131.24 | 132.96 | 1,774,300 | -3.72(-2.72%) |
Aug 27, 2020 | 134.58 | 138.05 | 132.20 | 136.68 | 1,712,696 | +1.49(+1.10%) |
Aug 26, 2020 | 132.52 | 135.63 | 131.51 | 135.19 | 3,105,046 | +1.19(+0.89%) |
Aug 25, 2020 | 133.17 | 136.23 | 130.11 | 134.00 | 2,069,987 | +0.64(+0.48%) |
Aug 24, 2020 | 141.49 | 142.11 | 130.81 | 133.36 | 3,725,238 | -6.99(-4.98%) |
Aug 21, 2020 | 138.08 | 146.68 | 138.08 | 140.35 | 3,305,300 | +2.72(+1.98%) |
Aug 20, 2020 | 133.97 | 137.92 | 133.70 | 137.63 | 2,213,731 | +1.89(+1.39%) |
Aug 19, 2020 | 135.90 | 138.21 | 131.76 | 135.74 | 2,781,555 | -0.27(-0.20%) |
Aug 18, 2020 | 132.75 | 136.80 | 130.32 | 136.01 | 3,709,576 | +6.53(+5.04%) |
Aug 17, 2020 | 122.98 | 129.69 | 120.59 | 129.48 | 3,855,556 | +11.14(+9.41%) |
Aug 14, 2020 | 121.65 | 121.84 | 117.20 | 118.34 | 2,336,400 | -1.72(-1.43%) |
Aug 13, 2020 | 116.40 | 123.98 | 116.40 | 120.06 | 4,021,006 | +5.09(+4.43%) |
Aug 12, 2020 | 115.54 | 117.68 | 113.29 | 114.97 | 3,985,792 | -0.52(-0.45%) |
Aug 11, 2020 | 118.80 | 119.60 | 113.45 | 115.49 | 4,555,674 | -5.92(-4.88%) |
Aug 10, 2020 | 123.15 | 123.51 | 111.35 | 121.41 | 9,120,421 | +0.53(+0.44%) |
Aug 07, 2020 | 134.35 | 136.00 | 119.01 | 120.88 | 8,601,100 | -13.47(-10.03%) |
Aug 06, 2020 | 135.09 | 137.40 | 131.52 | 134.35 | 8,216,270 | +4.46(+3.43%) |
Aug 05, 2020 | 149.90 | 150.00 | 124.13 | 129.89 | 31,618,616 | -14.64(-10.13%) |
Aug 04, 2020 | 140.97 | 149.84 | 138.18 | 144.53 | 10,860,488 | +7.90(+5.78%) |