Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 101.50 | 101.64 | 99.30 | 100.40 | 2,784,813 | -1.69(-1.66%) |
Oct 29, 2020 | 100.38 | 103.26 | 99.68 | 102.10 | 3,004,364 | +0.49(+0.48%) |
Oct 28, 2020 | 103.07 | 103.70 | 101.22 | 101.61 | 5,836,309 | -6.01(-5.58%) |
Oct 27, 2020 | 111.40 | 111.53 | 107.01 | 107.61 | 7,030,884 | -0.49(-0.45%) |
Oct 26, 2020 | 111.16 | 111.55 | 106.42 | 108.10 | 12,009,098 | -32.57(-23.16%) |
Oct 23, 2020 | 139.15 | 140.80 | 138.30 | 140.68 | 1,281,058 | +1.92(+1.38%) |
Oct 22, 2020 | 137.77 | 139.65 | 136.63 | 138.76 | 899,018 | -0.69(-0.49%) |
Oct 21, 2020 | 139.31 | 140.85 | 139.17 | 139.44 | 901,872 | -2.15(-1.52%) |
Oct 20, 2020 | 142.70 | 143.62 | 141.33 | 141.60 | 580,592 | -1.74(-1.21%) |
Oct 19, 2020 | 146.67 | 146.89 | 143.04 | 143.34 | 413,141 | -2.45(-1.68%) |
Oct 16, 2020 | 146.28 | 147.75 | 145.40 | 145.79 | 722,670 | +1.24(+0.86%) |
Oct 15, 2020 | 143.56 | 144.78 | 142.99 | 144.55 | 611,530 | -3.42(-2.31%) |
Oct 14, 2020 | 148.83 | 149.15 | 147.08 | 147.97 | 392,750 | +0.79(+0.54%) |
Oct 13, 2020 | 147.59 | 148.17 | 146.61 | 147.18 | 380,587 | -2.04(-1.37%) |
Oct 12, 2020 | 148.65 | 149.87 | 148.45 | 149.22 | 334,131 | +1.53(+1.04%) |
Oct 09, 2020 | 147.26 | 148.22 | 147.18 | 147.69 | 300,474 | +0.96(+0.65%) |
Oct 08, 2020 | 146.19 | 146.89 | 145.71 | 146.73 | 401,195 | +1.69(+1.17%) |
Oct 07, 2020 | 144.16 | 145.30 | 143.24 | 145.04 | 937,250 | +0.25(+0.17%) |
Oct 06, 2020 | 146.32 | 146.96 | 144.49 | 144.78 | 710,517 | -2.40(-1.63%) |
Oct 05, 2020 | 145.48 | 147.32 | 145.42 | 147.18 | 309,269 | +2.17(+1.50%) |
Oct 02, 2020 | 145.43 | 146.51 | 144.58 | 145.01 | 577,114 | -2.38(-1.61%) |
Oct 01, 2020 | 146.98 | 147.95 | 146.07 | 147.39 | 492,333 | +0.95(+0.65%) |
Sep 30, 2020 | 146.67 | 147.58 | 145.29 | 146.44 | 539,696 | -0.71(-0.49%) |
Sep 29, 2020 | 146.99 | 148.04 | 146.74 | 147.15 | 519,459 | -0.48(-0.32%) |
Sep 28, 2020 | 146.55 | 148.16 | 146.15 | 147.63 | 826,870 | +4.72(+3.30%) |
Sep 25, 2020 | 140.91 | 143.83 | 140.44 | 142.91 | 672,555 | -1.20(-0.83%) |
Sep 24, 2020 | 143.66 | 145.69 | 142.62 | 144.12 | 546,524 | +1.16(+0.81%) |
Sep 23, 2020 | 145.96 | 146.28 | 142.70 | 142.96 | 478,220 | -4.81(-3.26%) |
Sep 22, 2020 | 146.96 | 147.86 | 145.65 | 147.77 | 384,680 | +1.27(+0.87%) |
Sep 21, 2020 | 146.30 | 146.78 | 143.96 | 146.50 | 638,274 | -4.01(-2.67%) |
Sep 18, 2020 | 152.36 | 152.41 | 149.67 | 150.52 | 758,846 | -0.26(-0.17%) |
Sep 17, 2020 | 149.75 | 151.34 | 149.41 | 150.78 | 631,102 | +1.37(+0.92%) |
Sep 16, 2020 | 151.63 | 151.96 | 149.30 | 149.41 | 603,956 | -1.60(-1.06%) |
Sep 15, 2020 | 151.05 | 151.63 | 150.19 | 151.00 | 602,795 | -0.03(-0.02%) |
Sep 14, 2020 | 151.23 | 151.90 | 150.22 | 151.03 | 413,971 | +1.06(+0.71%) |
Sep 11, 2020 | 150.82 | 151.14 | 148.77 | 149.97 | 410,492 | +0.53(+0.36%) |
Sep 10, 2020 | 152.69 | 153.30 | 148.99 | 149.44 | 536,117 | -3.24(-2.12%) |
Sep 09, 2020 | 151.16 | 153.83 | 150.21 | 152.68 | 1,058,381 | +7.29(+5.02%) |
Sep 08, 2020 | 146.35 | 148.94 | 145.37 | 145.38 | 1,048,505 | -4.46(-2.97%) |
Sep 04, 2020 | 150.78 | 151.60 | 144.68 | 149.84 | 747,355 | -2.34(-1.54%) |
Sep 03, 2020 | 157.41 | 157.52 | 151.05 | 152.18 | 511,253 | -6.67(-4.20%) |
Sep 02, 2020 | 157.57 | 159.12 | 156.29 | 158.85 | 535,275 | +2.50(+1.60%) |
Sep 01, 2020 | 155.71 | 156.45 | 154.77 | 156.35 | 572,298 | +0.89(+0.57%) |
Aug 31, 2020 | 155.53 | 156.66 | 154.32 | 155.46 | 431,676 | -1.23(-0.79%) |
Aug 28, 2020 | 156.30 | 156.94 | 155.42 | 156.69 | 311,433 | +0.82(+0.52%) |
Aug 27, 2020 | 157.98 | 158.03 | 154.70 | 155.87 | 501,711 | -2.45(-1.55%) |
Aug 26, 2020 | 156.02 | 158.50 | 156.02 | 158.33 | 427,611 | +2.71(+1.74%) |
Aug 25, 2020 | 155.85 | 155.86 | 154.04 | 155.62 | 361,658 | +1.59(+1.03%) |
Aug 24, 2020 | 154.60 | 154.65 | 153.05 | 154.03 | 474,636 | +3.37(+2.23%) |
Aug 21, 2020 | 149.63 | 150.87 | 149.56 | 150.67 | 415,280 | -2.51(-1.64%) |
Aug 20, 2020 | 151.19 | 153.79 | 151.09 | 153.18 | 457,541 | +1.57(+1.03%) |
Aug 19, 2020 | 154.05 | 154.28 | 151.22 | 151.61 | 590,160 | -0.44(-0.29%) |
Aug 18, 2020 | 153.19 | 153.33 | 151.07 | 152.05 | 682,794 | +1.22(+0.81%) |
Aug 17, 2020 | 151.38 | 151.91 | 150.12 | 150.83 | 330,633 | +0.37(+0.24%) |
Aug 14, 2020 | 150.80 | 151.27 | 149.76 | 150.46 | 291,962 | -0.71(-0.47%) |
Aug 13, 2020 | 151.43 | 152.72 | 150.38 | 151.17 | 425,463 | -1.66(-1.08%) |
Aug 12, 2020 | 150.67 | 153.34 | 150.67 | 152.83 | 335,577 | +3.25(+2.17%) |
Aug 11, 2020 | 152.20 | 152.33 | 149.35 | 149.58 | 534,454 | -0.46(-0.31%) |
Aug 10, 2020 | 150.02 | 150.11 | 148.44 | 150.04 | 403,044 | -1.44(-0.95%) |
Aug 07, 2020 | 151.58 | 152.11 | 150.38 | 151.47 | 394,638 | -0.76(-0.50%) |
Aug 06, 2020 | 150.97 | 152.46 | 150.42 | 152.24 | 474,991 | +0.32(+0.21%) |
Aug 05, 2020 | 152.32 | 153.17 | 151.35 | 151.92 | 360,335 | +1.30(+0.86%) |
Aug 04, 2020 | 149.11 | 150.63 | 149.10 | 150.62 | 496,204 | -1.78(-1.17%) |