Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 124.93 | 125.83 | 123.37 | 125.46 | 1,479,844 | +0.18(+0.14%) |
Oct 29, 2020 | 124.84 | 126.33 | 123.31 | 125.28 | 1,343,818 | +0.43(+0.35%) |
Oct 28, 2020 | 124.69 | 127.97 | 123.59 | 124.84 | 1,359,908 | -1.51(-1.19%) |
Oct 27, 2020 | 128.66 | 129.63 | 126.30 | 126.35 | 1,428,799 | -1.59(-1.24%) |
Oct 26, 2020 | 130.82 | 131.62 | 126.33 | 127.94 | 1,739,720 | -3.74(-2.84%) |
Oct 23, 2020 | 129.66 | 132.11 | 128.34 | 131.68 | 2,068,829 | +2.64(+2.04%) |
Oct 22, 2020 | 133.82 | 134.03 | 128.18 | 129.04 | 4,686,119 | -11.39(-8.11%) |
Oct 21, 2020 | 141.44 | 142.43 | 139.88 | 140.44 | 1,317,516 | -0.55(-0.39%) |
Oct 20, 2020 | 142.80 | 143.61 | 140.15 | 140.99 | 1,231,354 | -1.21(-0.85%) |
Oct 19, 2020 | 145.27 | 145.98 | 141.86 | 142.19 | 1,298,019 | -1.99(-1.38%) |
Oct 16, 2020 | 143.54 | 145.24 | 142.76 | 144.18 | 2,421,456 | +0.93(+0.65%) |
Oct 15, 2020 | 142.12 | 144.88 | 141.69 | 143.25 | 1,221,467 | +0.20(+0.14%) |
Oct 14, 2020 | 144.21 | 147.93 | 142.01 | 143.05 | 1,562,562 | -0.97(-0.67%) |
Oct 13, 2020 | 141.65 | 144.45 | 141.65 | 144.02 | 1,201,251 | +1.86(+1.31%) |
Oct 12, 2020 | 142.68 | 144.00 | 141.47 | 142.15 | 1,493,396 | +0.95(+0.67%) |
Oct 09, 2020 | 141.35 | 143.33 | 140.01 | 141.20 | 956,053 | +0.67(+0.48%) |
Oct 08, 2020 | 137.62 | 140.99 | 136.75 | 140.53 | 1,088,193 | +3.23(+2.35%) |
Oct 07, 2020 | 133.94 | 138.82 | 133.94 | 137.30 | 1,374,468 | +3.79(+2.84%) |
Oct 06, 2020 | 135.91 | 136.53 | 132.90 | 133.52 | 1,052,440 | -2.48(-1.82%) |
Oct 05, 2020 | 133.26 | 136.11 | 132.96 | 135.99 | 1,033,716 | +3.56(+2.69%) |
Oct 02, 2020 | 132.44 | 134.05 | 131.96 | 132.43 | 982,386 | -1.35(-1.01%) |
Oct 01, 2020 | 135.34 | 136.38 | 133.28 | 133.78 | 1,471,511 | -1.22(-0.90%) |
Sep 30, 2020 | 133.39 | 136.40 | 132.87 | 135.00 | 1,647,572 | +2.22(+1.67%) |
Sep 29, 2020 | 133.64 | 134.60 | 132.62 | 132.77 | 1,009,395 | -0.98(-0.73%) |
Sep 28, 2020 | 132.41 | 133.76 | 131.31 | 133.75 | 1,024,486 | +2.65(+2.02%) |
Sep 25, 2020 | 130.31 | 131.44 | 128.76 | 131.11 | 1,808,049 | +0.89(+0.69%) |
Sep 24, 2020 | 130.92 | 132.41 | 129.98 | 130.21 | 879,419 | -1.57(-1.19%) |
Sep 23, 2020 | 133.43 | 135.19 | 131.17 | 131.78 | 1,173,345 | -1.58(-1.19%) |
Sep 22, 2020 | 129.89 | 133.50 | 128.88 | 133.37 | 1,129,556 | +3.82(+2.95%) |
Sep 21, 2020 | 129.50 | 131.33 | 128.62 | 129.55 | 1,146,530 | -0.52(-0.40%) |
Sep 18, 2020 | 130.42 | 132.26 | 128.62 | 130.07 | 1,629,983 | -0.04(-0.03%) |
Sep 17, 2020 | 128.58 | 131.10 | 128.09 | 130.11 | 892,712 | -0.09(-0.07%) |
Sep 16, 2020 | 133.11 | 133.31 | 129.95 | 130.20 | 975,213 | -2.48(-1.87%) |
Sep 15, 2020 | 130.78 | 133.22 | 130.62 | 132.68 | 1,115,350 | +2.58(+1.98%) |
Sep 14, 2020 | 130.82 | 132.07 | 130.09 | 130.10 | 1,008,875 | +0.46(+0.36%) |
Sep 11, 2020 | 130.40 | 131.94 | 129.14 | 129.64 | 902,325 | -0.14(-0.11%) |
Sep 10, 2020 | 133.34 | 134.46 | 129.47 | 129.78 | 1,198,987 | -3.56(-2.67%) |
Sep 09, 2020 | 130.49 | 133.83 | 130.24 | 133.34 | 1,143,809 | +4.54(+3.52%) |
Sep 08, 2020 | 130.86 | 133.27 | 128.09 | 128.80 | 1,692,618 | -5.01(-3.74%) |
Sep 04, 2020 | 137.12 | 137.97 | 132.53 | 133.81 | 1,449,476 | -1.89(-1.39%) |
Sep 03, 2020 | 139.03 | 139.80 | 135.27 | 135.70 | 1,632,784 | -5.19(-3.68%) |
Sep 02, 2020 | 140.69 | 141.90 | 138.51 | 140.89 | 1,248,576 | +0.55(+0.39%) |
Sep 01, 2020 | 139.95 | 142.94 | 139.66 | 140.34 | 1,495,239 | +0.18(+0.13%) |
Aug 31, 2020 | 138.44 | 140.50 | 136.86 | 140.17 | 2,387,173 | +1.81(+1.31%) |
Aug 28, 2020 | 141.97 | 142.43 | 138.00 | 138.36 | 1,530,917 | -3.87(-2.72%) |
Aug 27, 2020 | 145.68 | 146.50 | 140.80 | 142.23 | 1,438,842 | -3.40(-2.33%) |
Aug 26, 2020 | 144.25 | 145.86 | 143.21 | 145.63 | 1,180,036 | +1.28(+0.89%) |
Aug 25, 2020 | 144.83 | 145.03 | 143.19 | 144.35 | 1,676,851 | -0.23(-0.16%) |
Aug 24, 2020 | 145.68 | 145.69 | 143.06 | 144.58 | 1,030,406 | +0.23(+0.16%) |
Aug 21, 2020 | 143.75 | 146.14 | 143.15 | 144.36 | 1,527,306 | +1.27(+0.89%) |
Aug 20, 2020 | 143.60 | 145.10 | 142.67 | 143.09 | 1,196,765 | -1.49(-1.03%) |
Aug 19, 2020 | 143.72 | 144.93 | 143.17 | 144.58 | 1,046,204 | +0.84(+0.59%) |
Aug 18, 2020 | 145.00 | 145.83 | 142.03 | 143.73 | 948,965 | -0.53(-0.36%) |
Aug 17, 2020 | 139.90 | 144.34 | 139.74 | 144.26 | 1,117,520 | +4.68(+3.35%) |
Aug 14, 2020 | 139.22 | 141.07 | 138.69 | 139.58 | 808,993 | -0.10(-0.07%) |
Aug 13, 2020 | 139.57 | 140.97 | 138.78 | 139.69 | 1,043,594 | -0.35(-0.25%) |
Aug 12, 2020 | 137.14 | 140.14 | 135.99 | 140.03 | 1,648,132 | +3.73(+2.74%) |
Aug 11, 2020 | 139.03 | 139.30 | 135.07 | 136.30 | 1,251,650 | -1.92(-1.39%) |
Aug 10, 2020 | 139.32 | 139.37 | 137.34 | 138.22 | 782,863 | -0.89(-0.64%) |
Aug 07, 2020 | 138.87 | 140.78 | 138.68 | 139.11 | 1,056,407 | -0.04(-0.03%) |
Aug 06, 2020 | 138.76 | 139.73 | 137.33 | 139.15 | 1,103,368 | +0.86(+0.62%) |
Aug 05, 2020 | 139.41 | 139.79 | 136.68 | 138.29 | 1,090,258 | -0.94(-0.68%) |
Aug 04, 2020 | 137.87 | 139.66 | 137.14 | 139.24 | 1,164,885 | +0.76(+0.55%) |