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%) |
Aug 03, 2020 | 131.24 | 136.86 | 128.10 | 136.63 | 4,599,727 | +9.38(+7.37%) |
Jul 31, 2020 | 126.50 | 128.41 | 122.10 | 127.25 | 5,199,700 | +3.81(+3.09%) |
Jul 30, 2020 | 119.58 | 124.38 | 118.50 | 123.44 | 3,968,649 | +2.44(+2.02%) |
Jul 29, 2020 | 114.64 | 123.23 | 114.00 | 121.00 | 6,360,973 | +9.73(+8.74%) |
Jul 28, 2020 | 107.73 | 114.98 | 107.17 | 111.27 | 3,112,375 | +2.71(+2.50%) |
Jul 27, 2020 | 109.36 | 113.44 | 106.23 | 108.56 | 2,758,365 | -0.57(-0.52%) |
Jul 24, 2020 | 107.12 | 109.40 | 100.32 | 109.13 | 4,381,700 | -2.22(-1.99%) |
Jul 23, 2020 | 110.30 | 119.50 | 108.59 | 111.35 | 5,118,752 | +0.79(+0.71%) |
Jul 22, 2020 | 112.50 | 115.80 | 107.64 | 110.56 | 2,834,765 | -2.62(-2.31%) |
Jul 21, 2020 | 114.02 | 114.02 | 108.71 | 113.18 | 3,395,299 | +0.01(+0.01%) |
Jul 20, 2020 | 104.33 | 114.75 | 104.31 | 113.17 | 4,806,750 | +9.06(+8.70%) |
Jul 17, 2020 | 104.39 | 107.29 | 102.52 | 104.11 | 2,760,300 | +0.55(+0.53%) |
Jul 16, 2020 | 104.66 | 106.99 | 99.10 | 103.56 | 4,905,022 | -4.75(-4.39%) |
Jul 15, 2020 | 107.02 | 109.10 | 102.50 | 108.31 | 5,556,476 | +7.13(+7.05%) |
Jul 14, 2020 | 100.47 | 102.00 | 90.65 | 101.18 | 7,814,360 | +3.80(+3.90%) |
Jul 13, 2020 | 107.35 | 114.94 | 92.12 | 97.38 | 8,523,855 | -8.30(-7.85%) |
Jul 10, 2020 | 107.99 | 110.34 | 103.06 | 105.68 | 4,967,000 | -1.88(-1.75%) |
Jul 09, 2020 | 98.99 | 108.95 | 98.00 | 107.56 | 9,153,015 | +10.43(+10.74%) |
Jul 08, 2020 | 97.47 | 97.47 | 92.23 | 97.13 | 6,275,558 | +3.37(+3.59%) |
Jul 07, 2020 | 87.63 | 95.45 | 85.72 | 93.76 | 15,639,173 | +16.13(+20.78%) |
Jul 06, 2020 | 74.80 | 82.50 | 74.14 | 77.63 | 5,711,164 | +4.82(+6.62%) |
Jul 02, 2020 | 73.10 | 75.59 | 71.77 | 72.81 | 2,686,900 | -1.60(-2.15%) |
Jul 01, 2020 | 74.94 | 76.39 | 73.15 | 74.41 | 2,417,935 | -0.78(-1.04%) |
Jun 30, 2020 | 71.84 | 75.46 | 71.50 | 75.19 | 2,600,338 | +3.63(+5.07%) |
Jun 29, 2020 | 75.50 | 75.80 | 70.10 | 71.56 | 2,581,437 | -3.43(-4.57%) |
Jun 26, 2020 | 72.10 | 76.40 | 70.56 | 74.99 | 8,574,800 | +3.44(+4.81%) |
Jun 25, 2020 | 73.32 | 73.69 | 69.12 | 71.55 | 4,172,478 | -2.35(-3.18%) |
Jun 24, 2020 | 74.45 | 76.78 | 71.40 | 73.90 | 3,891,588 | -2.79(-3.64%) |
Jun 23, 2020 | 76.25 | 79.10 | 74.36 | 76.69 | 4,445,074 | +1.77(+2.36%) |
Jun 22, 2020 | 73.58 | 76.49 | 72.54 | 74.92 | 3,849,245 | +4.49(+6.38%) |
Jun 19, 2020 | 71.65 | 72.25 | 68.82 | 70.43 | 4,244,700 | +0.31(+0.44%) |
Jun 18, 2020 | 67.35 | 71.01 | 66.27 | 70.12 | 3,727,989 | +3.08(+4.59%) |
Jun 17, 2020 | 67.62 | 71.12 | 66.35 | 67.04 | 4,589,640 | +0.52(+0.78%) |
Jun 16, 2020 | 62.84 | 67.67 | 61.86 | 66.52 | 4,549,707 | +4.97(+8.07%) |
Jun 15, 2020 | 59.52 | 61.78 | 58.70 | 61.55 | 3,449,263 | +1.55(+2.58%) |
Jun 12, 2020 | 61.00 | 61.12 | 58.62 | 60.00 | 2,860,700 | +1.06(+1.80%) |
Jun 11, 2020 | 61.00 | 63.26 | 57.55 | 58.94 | 4,560,298 | -4.93(-7.72%) |
Jun 10, 2020 | 61.05 | 65.94 | 60.01 | 63.87 | 4,507,349 | +4.12(+6.90%) |
Jun 09, 2020 | 60.21 | 61.45 | 59.20 | 59.75 | 2,734,462 | +0.72(+1.22%) |
Jun 08, 2020 | 57.01 | 60.88 | 55.62 | 59.03 | 2,783,074 | +1.82(+3.18%) |
Jun 05, 2020 | 56.20 | 59.48 | 54.30 | 57.21 | 3,235,200 | -0.13(-0.23%) |
Jun 04, 2020 | 61.69 | 63.79 | 55.57 | 57.34 | 4,081,941 | -4.46(-7.22%) |
Jun 03, 2020 | 58.30 | 64.44 | 56.50 | 61.80 | 5,891,363 | +3.47(+5.95%) |
Jun 02, 2020 | 58.93 | 59.00 | 57.16 | 58.33 | 3,642,083 | -0.94(-1.59%) |
Jun 01, 2020 | 58.90 | 60.25 | 57.11 | 59.27 | 3,996,934 | -0.66(-1.10%) |
May 29, 2020 | 59.62 | 60.12 | 57.61 | 59.93 | 2,961,700 | +2.08(+3.60%) |
May 28, 2020 | 53.83 | 60.74 | 53.15 | 57.85 | 4,089,033 | +4.45(+8.33%) |
May 27, 2020 | 52.87 | 54.19 | 48.14 | 53.40 | 4,344,612 | -1.60(-2.91%) |
May 26, 2020 | 59.70 | 61.19 | 52.57 | 55.00 | 2,915,796 | -3.46(-5.92%) |
May 22, 2020 | 58.03 | 60.50 | 57.17 | 58.46 | 1,916,400 | +0.51(+0.88%) |
May 21, 2020 | 60.96 | 60.97 | 57.42 | 57.95 | 2,038,209 | -3.01(-4.94%) |
May 20, 2020 | 61.50 | 62.06 | 60.22 | 60.96 | 1,950,287 | +0.05(+0.08%) |
May 19, 2020 | 59.23 | 61.24 | 58.76 | 60.91 | 1,761,622 | +1.88(+3.18%) |
May 18, 2020 | 59.20 | 60.53 | 56.25 | 59.03 | 2,383,168 | -0.29(-0.49%) |
May 15, 2020 | 61.88 | 61.94 | 57.62 | 59.32 | 3,532,100 | -1.84(-3.01%) |
May 14, 2020 | 57.49 | 63.55 | 56.90 | 61.16 | 3,482,475 | +3.81(+6.64%) |
May 13, 2020 | 60.01 | 62.88 | 55.80 | 57.35 | 4,336,612 | -0.50(-0.86%) |
May 12, 2020 | 55.00 | 59.99 | 53.59 | 57.85 | 3,749,902 | +4.26(+7.95%) |
May 11, 2020 | 53.08 | 54.53 | 51.35 | 53.59 | 3,435,228 | -0.37(-0.69%) |
May 08, 2020 | 51.84 | 55.48 | 50.08 | 53.96 | 3,304,300 | +1.53(+2.92%) |
May 07, 2020 | 52.56 | 56.63 | 51.18 | 52.43 | 6,016,071 | +5.47(+11.65%) |
May 06, 2020 | 44.49 | 48.60 | 44.25 | 46.96 | 5,051,482 | +3.05(+6.95%) |
May 05, 2020 | 39.80 | 44.14 | 39.41 | 43.91 | 2,415,302 | +5.01(+12.88%) |
May 04, 2020 | 37.83 | 39.21 | 37.51 | 38.90 | 1,167,692 | +0.94(+2.48%) |