Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 119.60 | 120.42 | 118.50 | 119.93 | 4,783,518 | -0.63(-0.52%) |
Oct 29, 2020 | 120.35 | 122.03 | 119.00 | 120.56 | 4,286,129 | -0.16(-0.13%) |
Oct 28, 2020 | 123.40 | 123.90 | 120.51 | 120.72 | 5,772,402 | -4.45(-3.56%) |
Oct 27, 2020 | 124.68 | 125.86 | 124.43 | 125.17 | 3,768,177 | +0.95(+0.77%) |
Oct 26, 2020 | 124.83 | 125.14 | 122.73 | 124.22 | 3,813,502 | -1.35(-1.08%) |
Oct 23, 2020 | 126.16 | 126.44 | 125.10 | 125.57 | 3,065,901 | -0.05(-0.04%) |
Oct 22, 2020 | 125.78 | 126.14 | 125.07 | 125.61 | 3,233,284 | +0.01(+0.01%) |
Oct 21, 2020 | 125.67 | 126.39 | 125.15 | 125.60 | 2,843,976 | -0.10(-0.08%) |
Oct 20, 2020 | 126.86 | 127.05 | 125.43 | 125.70 | 3,058,144 | +0.03(+0.02%) |
Oct 19, 2020 | 127.17 | 128.24 | 125.29 | 125.67 | 3,582,461 | -1.84(-1.45%) |
Oct 16, 2020 | 127.54 | 128.50 | 126.98 | 127.52 | 5,641,770 | +0.27(+0.21%) |
Oct 15, 2020 | 127.01 | 127.73 | 126.52 | 127.25 | 3,676,141 | -0.98(-0.76%) |
Oct 14, 2020 | 129.16 | 129.66 | 127.43 | 128.23 | 4,046,930 | -0.92(-0.71%) |
Oct 13, 2020 | 127.96 | 129.56 | 127.68 | 129.15 | 4,771,337 | +1.27(+0.99%) |
Oct 12, 2020 | 126.97 | 129.10 | 125.77 | 127.88 | 6,854,075 | +3.32(+2.67%) |
Oct 09, 2020 | 124.79 | 125.30 | 124.07 | 124.56 | 3,549,933 | +0.53(+0.43%) |
Oct 08, 2020 | 123.52 | 124.28 | 123.05 | 124.03 | 3,309,347 | +0.76(+0.61%) |
Oct 07, 2020 | 122.31 | 123.73 | 122.15 | 123.27 | 4,831,119 | +1.18(+0.97%) |
Oct 06, 2020 | 124.16 | 124.90 | 121.60 | 122.09 | 5,591,304 | -2.01(-1.62%) |
Oct 05, 2020 | 124.26 | 124.50 | 123.25 | 124.10 | 5,021,987 | -0.12(-0.09%) |
Oct 02, 2020 | 125.31 | 125.88 | 122.54 | 124.22 | 5,702,233 | -2.47(-1.95%) |
Oct 01, 2020 | 125.46 | 126.73 | 123.70 | 126.68 | 7,206,178 | +1.98(+1.59%) |
Sep 30, 2020 | 124.15 | 125.23 | 123.17 | 124.70 | 7,815,868 | +1.30(+1.05%) |
Sep 29, 2020 | 124.76 | 125.55 | 123.38 | 123.41 | 4,815,896 | -0.73(-0.59%) |
Sep 28, 2020 | 122.40 | 124.69 | 122.07 | 124.14 | 8,316,174 | +3.98(+3.31%) |
Sep 25, 2020 | 117.77 | 120.41 | 117.43 | 120.16 | 5,085,829 | +1.77(+1.50%) |
Sep 24, 2020 | 118.26 | 119.04 | 116.89 | 118.39 | 4,797,509 | +0.52(+0.44%) |
Sep 23, 2020 | 119.39 | 119.50 | 116.83 | 117.86 | 6,566,940 | -1.04(-0.87%) |
Sep 22, 2020 | 117.86 | 119.57 | 117.37 | 118.90 | 4,390,004 | +0.82(+0.69%) |
Sep 21, 2020 | 117.30 | 118.14 | 116.39 | 118.08 | 4,891,452 | -0.21(-0.17%) |
Sep 18, 2020 | 120.30 | 121.28 | 116.97 | 118.29 | 9,417,103 | -1.56(-1.30%) |
Sep 17, 2020 | 120.02 | 121.06 | 118.49 | 119.84 | 5,763,246 | -1.60(-1.32%) |
Sep 16, 2020 | 122.62 | 122.90 | 121.27 | 121.45 | 3,727,254 | -0.58(-0.47%) |
Sep 15, 2020 | 122.80 | 123.48 | 121.83 | 122.02 | 4,534,747 | -0.94(-0.77%) |
Sep 14, 2020 | 122.84 | 123.71 | 122.18 | 122.97 | 3,088,684 | +0.77(+0.63%) |
Sep 11, 2020 | 121.66 | 122.71 | 120.77 | 122.19 | 3,792,115 | +0.94(+0.78%) |
Sep 10, 2020 | 122.90 | 123.76 | 120.46 | 121.25 | 6,723,203 | -2.11(-1.71%) |
Sep 09, 2020 | 121.91 | 124.58 | 121.82 | 123.36 | 4,757,595 | +1.40(+1.15%) |
Sep 08, 2020 | 124.44 | 124.73 | 120.93 | 121.96 | 5,447,543 | -2.89(-2.31%) |
Sep 04, 2020 | 125.66 | 126.24 | 123.21 | 124.85 | 5,375,803 | -0.55(-0.44%) |
Sep 03, 2020 | 128.46 | 129.60 | 124.27 | 125.40 | 7,379,042 | -2.61(-2.04%) |
Sep 02, 2020 | 124.64 | 128.48 | 124.48 | 128.00 | 5,505,721 | +3.66(+2.95%) |
Sep 01, 2020 | 125.29 | 125.49 | 123.73 | 124.34 | 3,830,767 | -0.78(-0.62%) |
Aug 31, 2020 | 124.46 | 125.97 | 124.17 | 125.12 | 4,284,602 | +0.11(+0.09%) |
Aug 28, 2020 | 123.74 | 125.03 | 122.60 | 125.01 | 3,756,122 | +1.38(+1.11%) |
Aug 27, 2020 | 123.91 | 125.00 | 123.20 | 123.64 | 4,654,515 | -0.06(-0.05%) |
Aug 26, 2020 | 122.01 | 123.87 | 121.83 | 123.70 | 6,738,344 | +1.05(+0.85%) |
Aug 25, 2020 | 123.51 | 123.62 | 122.12 | 122.65 | 2,907,648 | -0.30(-0.25%) |
Aug 24, 2020 | 121.90 | 122.99 | 121.59 | 122.96 | 3,557,438 | +1.05(+0.86%) |
Aug 21, 2020 | 121.82 | 122.08 | 120.82 | 121.90 | 4,808,606 | -0.23(-0.19%) |
Aug 20, 2020 | 121.19 | 122.52 | 121.16 | 122.13 | 2,533,303 | +0.24(+0.20%) |
Aug 19, 2020 | 123.89 | 123.98 | 121.58 | 121.89 | 4,121,379 | -1.48(-1.20%) |
Aug 18, 2020 | 123.82 | 123.82 | 122.42 | 123.38 | 2,953,629 | +0.17(+0.14%) |
Aug 17, 2020 | 122.83 | 124.07 | 122.43 | 123.21 | 3,204,476 | +0.32(+0.26%) |
Aug 14, 2020 | 123.38 | 123.43 | 122.56 | 122.88 | 2,755,579 | -0.48(-0.39%) |
Aug 13, 2020 | 122.47 | 123.82 | 122.47 | 123.37 | 2,679,366 | +0.27(+0.22%) |
Aug 12, 2020 | 120.90 | 123.89 | 120.82 | 123.10 | 4,953,023 | +2.39(+1.98%) |
Aug 11, 2020 | 122.36 | 122.79 | 120.26 | 120.70 | 3,695,810 | -0.77(-0.63%) |
Aug 10, 2020 | 121.78 | 122.28 | 120.94 | 121.47 | 3,416,527 | -0.68(-0.56%) |
Aug 07, 2020 | 121.44 | 122.17 | 120.93 | 122.15 | 4,133,032 | +0.79(+0.65%) |
Aug 06, 2020 | 120.84 | 121.75 | 120.84 | 121.37 | 3,014,664 | -0.35(-0.29%) |
Aug 05, 2020 | 123.41 | 123.41 | 121.28 | 121.71 | 3,273,860 | -1.09(-0.89%) |
Aug 04, 2020 | 122.85 | 122.91 | 121.51 | 122.80 | 2,858,468 | +0.69(+0.56%) |