Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 119.07 | 119.07 | 116.17 | 116.48 | 177,000 | -0.33(-0.28%) |
Oct 29, 2020 | 116.21 | 117.66 | 115.19 | 116.81 | 203,791 | -3.79(-3.14%) |
Oct 28, 2020 | 122.50 | 122.99 | 120.25 | 120.60 | 154,943 | -7.42(-5.80%) |
Oct 27, 2020 | 129.05 | 129.57 | 127.23 | 128.02 | 168,865 | +0.75(+0.59%) |
Oct 26, 2020 | 128.64 | 130.26 | 126.27 | 127.27 | 121,435 | -0.38(-0.30%) |
Oct 23, 2020 | 126.61 | 128.94 | 126.07 | 127.65 | 119,300 | +3.97(+3.21%) |
Oct 22, 2020 | 121.50 | 123.81 | 121.42 | 123.68 | 87,597 | +0.58(+0.47%) |
Oct 21, 2020 | 123.35 | 125.39 | 122.70 | 123.10 | 159,307 | -8.69(-6.59%) |
Oct 20, 2020 | 132.11 | 133.91 | 131.61 | 131.79 | 66,868 | +1.39(+1.07%) |
Oct 19, 2020 | 132.82 | 133.69 | 129.85 | 130.40 | 511,797 | +1.57(+1.22%) |
Oct 16, 2020 | 129.29 | 130.50 | 127.62 | 128.83 | 360,800 | -9.67(-6.98%) |
Oct 15, 2020 | 138.75 | 139.40 | 137.50 | 138.50 | 75,590 | -4.05(-2.84%) |
Oct 14, 2020 | 145.59 | 145.59 | 142.55 | 142.55 | 58,150 | -3.26(-2.24%) |
Oct 13, 2020 | 147.01 | 147.89 | 145.81 | 145.81 | 71,511 | -2.44(-1.65%) |
Oct 12, 2020 | 146.62 | 148.68 | 146.40 | 148.25 | 95,002 | +1.66(+1.13%) |
Oct 09, 2020 | 144.44 | 147.00 | 144.02 | 146.59 | 112,100 | +5.34(+3.78%) |
Oct 08, 2020 | 142.29 | 142.92 | 140.92 | 141.25 | 119,625 | +2.44(+1.76%) |
Oct 07, 2020 | 138.51 | 139.50 | 137.32 | 138.81 | 119,673 | -3.69(-2.59%) |
Oct 06, 2020 | 144.48 | 146.02 | 142.00 | 142.50 | 121,143 | -4.55(-3.09%) |
Oct 05, 2020 | 142.34 | 147.47 | 142.28 | 147.05 | 142,254 | +5.03(+3.54%) |
Oct 02, 2020 | 139.77 | 143.60 | 139.71 | 142.02 | 142,300 | -0.14(-0.10%) |
Oct 01, 2020 | 141.88 | 142.73 | 141.31 | 142.16 | 90,518 | +0.25(+0.18%) |
Sep 30, 2020 | 140.52 | 143.11 | 140.35 | 141.91 | 83,868 | +0.16(+0.11%) |
Sep 29, 2020 | 143.00 | 144.06 | 141.18 | 141.75 | 136,346 | -0.05(-0.04%) |
Sep 28, 2020 | 145.00 | 145.00 | 140.54 | 141.80 | 204,151 | +2.62(+1.88%) |
Sep 25, 2020 | 135.21 | 139.39 | 135.12 | 139.18 | 240,200 | +6.71(+5.07%) |
Sep 24, 2020 | 133.80 | 134.47 | 130.63 | 132.47 | 469,249 | -4.57(-3.33%) |
Sep 23, 2020 | 139.16 | 139.71 | 136.93 | 137.04 | 125,530 | -0.40(-0.29%) |
Sep 22, 2020 | 137.42 | 137.80 | 135.69 | 137.44 | 104,701 | -2.23(-1.60%) |
Sep 21, 2020 | 137.22 | 139.77 | 135.80 | 139.67 | 142,537 | +0.40(+0.29%) |
Sep 18, 2020 | 140.02 | 140.29 | 138.05 | 139.27 | 95,100 | -1.84(-1.30%) |
Sep 17, 2020 | 137.53 | 141.60 | 137.36 | 141.11 | 102,861 | +4.06(+2.96%) |
Sep 16, 2020 | 137.46 | 138.18 | 136.64 | 137.05 | 108,243 | +1.44(+1.06%) |
Sep 15, 2020 | 136.43 | 138.20 | 135.21 | 135.61 | 122,658 | +0.66(+0.49%) |
Sep 14, 2020 | 135.18 | 136.45 | 133.60 | 134.95 | 229,771 | -1.90(-1.39%) |
Sep 11, 2020 | 137.86 | 137.95 | 134.94 | 136.85 | 414,000 | +11.05(+8.78%) |
Sep 10, 2020 | 130.08 | 130.15 | 125.78 | 125.80 | 74,060 | -2.04(-1.60%) |
Sep 09, 2020 | 125.74 | 129.25 | 125.58 | 127.84 | 100,658 | +5.37(+4.38%) |
Sep 08, 2020 | 118.96 | 124.79 | 118.49 | 122.47 | 175,755 | -0.57(-0.46%) |
Sep 04, 2020 | 122.08 | 123.63 | 117.85 | 123.04 | 152,600 | -3.96(-3.12%) |
Sep 03, 2020 | 130.53 | 130.73 | 125.34 | 127.00 | 130,778 | -4.84(-3.67%) |
Sep 02, 2020 | 130.16 | 132.22 | 128.92 | 131.84 | 122,894 | +0.93(+0.71%) |
Sep 01, 2020 | 133.73 | 133.81 | 130.58 | 130.91 | 103,999 | -2.25(-1.69%) |
Aug 31, 2020 | 133.60 | 137.43 | 132.70 | 133.16 | 190,995 | +2.21(+1.69%) |
Aug 28, 2020 | 129.08 | 132.22 | 128.52 | 130.95 | 130,900 | +0.56(+0.43%) |
Aug 27, 2020 | 131.71 | 132.21 | 129.45 | 130.39 | 109,656 | -3.80(-2.83%) |
Aug 26, 2020 | 134.19 | 134.75 | 132.93 | 134.19 | 86,420 | +2.43(+1.84%) |
Aug 25, 2020 | 129.64 | 132.24 | 128.39 | 131.76 | 177,669 | -3.07(-2.28%) |
Aug 24, 2020 | 136.48 | 136.88 | 134.14 | 134.83 | 163,459 | -2.33(-1.70%) |
Aug 21, 2020 | 138.37 | 139.06 | 136.52 | 137.16 | 246,900 | -6.36(-4.43%) |
Aug 20, 2020 | 142.39 | 144.65 | 141.59 | 143.52 | 225,886 | +2.52(+1.79%) |
Aug 19, 2020 | 137.75 | 145.15 | 136.35 | 141.00 | 1,307,998 | -47.08(-25.03%) |
Aug 18, 2020 | 190.01 | 190.32 | 186.68 | 188.08 | 102,667 | -4.56(-2.37%) |
Aug 17, 2020 | 190.32 | 193.00 | 189.94 | 192.64 | 80,134 | +6.15(+3.30%) |
Aug 14, 2020 | 188.08 | 188.73 | 185.28 | 186.49 | 70,900 | -6.95(-3.59%) |
Aug 13, 2020 | 191.85 | 195.74 | 191.47 | 193.44 | 71,269 | +3.31(+1.74%) |
Aug 12, 2020 | 185.44 | 190.26 | 184.68 | 190.13 | 86,060 | +4.57(+2.46%) |
Aug 11, 2020 | 183.72 | 188.24 | 182.02 | 185.56 | 137,181 | +2.54(+1.39%) |
Aug 10, 2020 | 185.13 | 185.79 | 181.16 | 183.02 | 122,567 | -7.73(-4.05%) |
Aug 07, 2020 | 184.70 | 191.80 | 184.40 | 190.75 | 140,500 | +3.13(+1.67%) |
Aug 06, 2020 | 189.78 | 190.52 | 187.10 | 187.62 | 87,904 | -4.23(-2.20%) |
Aug 05, 2020 | 191.20 | 192.26 | 189.24 | 191.85 | 103,952 | +1.90(+1.00%) |
Aug 04, 2020 | 190.23 | 190.66 | 188.41 | 189.95 | 71,311 | -3.88(-2.00%) |