Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 125.41 | 126.69 | 123.95 | 126.40 | 454,734 | +0.63(+0.50%) |
Oct 29, 2020 | 123.11 | 126.08 | 119.36 | 125.77 | 333,567 | -4.62(-3.54%) |
Oct 28, 2020 | 131.12 | 132.94 | 130.20 | 130.38 | 115,895 | -3.35(-2.51%) |
Oct 27, 2020 | 136.11 | 138.35 | 133.60 | 133.74 | 115,449 | -2.63(-1.93%) |
Oct 26, 2020 | 136.43 | 137.51 | 134.81 | 136.36 | 82,645 | -1.12(-0.82%) |
Oct 23, 2020 | 138.38 | 139.27 | 136.10 | 137.48 | 64,186 | -0.26(-0.19%) |
Oct 22, 2020 | 138.46 | 139.70 | 137.38 | 137.74 | 110,931 | +0.05(+0.03%) |
Oct 21, 2020 | 137.27 | 139.58 | 137.09 | 137.69 | 87,168 | +0.42(+0.31%) |
Oct 20, 2020 | 137.63 | 139.20 | 136.95 | 137.27 | 119,756 | +0.06(+0.04%) |
Oct 19, 2020 | 139.64 | 140.85 | 136.89 | 137.22 | 92,347 | -2.48(-1.78%) |
Oct 16, 2020 | 138.18 | 140.58 | 138.18 | 139.70 | 74,832 | +1.89(+1.37%) |
Oct 15, 2020 | 137.54 | 138.52 | 136.54 | 137.81 | 84,462 | -0.72(-0.52%) |
Oct 14, 2020 | 137.60 | 139.13 | 137.32 | 138.53 | 118,213 | +0.53(+0.38%) |
Oct 13, 2020 | 138.35 | 139.09 | 137.31 | 138.00 | 99,462 | -0.84(-0.61%) |
Oct 12, 2020 | 138.56 | 139.70 | 138.24 | 138.84 | 174,963 | +0.86(+0.62%) |
Oct 09, 2020 | 136.06 | 138.57 | 136.06 | 137.98 | 71,179 | +1.99(+1.47%) |
Oct 08, 2020 | 135.12 | 136.44 | 133.73 | 135.99 | 86,818 | +1.59(+1.18%) |
Oct 07, 2020 | 134.75 | 136.09 | 133.95 | 134.40 | 142,628 | +0.21(+0.16%) |
Oct 06, 2020 | 134.98 | 135.92 | 133.42 | 134.19 | 144,802 | -0.07(-0.05%) |
Oct 05, 2020 | 131.63 | 134.72 | 131.26 | 134.25 | 110,431 | +3.15(+2.40%) |
Oct 02, 2020 | 126.59 | 131.29 | 126.00 | 131.10 | 138,288 | +3.24(+2.53%) |
Oct 01, 2020 | 128.79 | 129.05 | 127.35 | 127.86 | 102,921 | -0.69(-0.54%) |
Sep 30, 2020 | 127.60 | 129.23 | 127.27 | 128.55 | 169,055 | +1.45(+1.14%) |
Sep 29, 2020 | 128.92 | 129.54 | 126.84 | 127.11 | 118,108 | -1.77(-1.37%) |
Sep 28, 2020 | 128.70 | 129.80 | 128.28 | 128.88 | 105,658 | +1.40(+1.10%) |
Sep 25, 2020 | 124.92 | 128.02 | 124.19 | 127.48 | 82,660 | +2.36(+1.88%) |
Sep 24, 2020 | 125.07 | 127.29 | 122.96 | 125.12 | 119,933 | -0.14(-0.11%) |
Sep 23, 2020 | 126.87 | 128.04 | 125.20 | 125.27 | 160,025 | -1.59(-1.25%) |
Sep 22, 2020 | 124.80 | 126.92 | 124.38 | 126.86 | 198,098 | +2.71(+2.18%) |
Sep 21, 2020 | 126.50 | 126.50 | 121.39 | 124.15 | 187,686 | -4.31(-3.36%) |
Sep 18, 2020 | 128.94 | 129.52 | 127.29 | 128.46 | 391,800 | +0.61(+0.48%) |
Sep 17, 2020 | 125.05 | 128.67 | 123.71 | 127.84 | 201,155 | +1.22(+0.96%) |
Sep 16, 2020 | 124.78 | 127.64 | 124.78 | 126.63 | 217,134 | +3.01(+2.43%) |
Sep 15, 2020 | 121.63 | 123.72 | 121.63 | 123.62 | 99,512 | +3.11(+2.58%) |
Sep 14, 2020 | 120.28 | 120.67 | 119.77 | 120.50 | 86,726 | +1.55(+1.30%) |
Sep 11, 2020 | 118.39 | 119.67 | 118.09 | 118.95 | 102,177 | +0.97(+0.82%) |
Sep 10, 2020 | 118.77 | 120.22 | 117.49 | 117.98 | 154,958 | -0.63(-0.53%) |
Sep 09, 2020 | 116.42 | 119.90 | 116.42 | 118.62 | 125,543 | +2.80(+2.42%) |
Sep 08, 2020 | 117.04 | 117.22 | 115.46 | 115.82 | 118,092 | -1.86(-1.58%) |
Sep 04, 2020 | 120.60 | 120.65 | 116.92 | 117.68 | 68,257 | -1.30(-1.10%) |
Sep 03, 2020 | 124.23 | 124.23 | 118.37 | 118.98 | 89,470 | -5.33(-4.29%) |
Sep 02, 2020 | 121.80 | 124.64 | 121.65 | 124.31 | 119,132 | +2.44(+2.00%) |
Sep 01, 2020 | 120.98 | 122.11 | 120.15 | 121.87 | 146,804 | +1.19(+0.98%) |
Aug 31, 2020 | 120.21 | 121.38 | 119.52 | 120.68 | 142,717 | +0.00(+0.00%) |
Aug 28, 2020 | 119.86 | 120.73 | 119.14 | 120.68 | 73,788 | +1.11(+0.93%) |
Aug 27, 2020 | 119.64 | 120.46 | 118.74 | 119.57 | 125,117 | +0.91(+0.77%) |
Aug 26, 2020 | 119.41 | 119.75 | 118.24 | 118.66 | 80,216 | -1.17(-0.98%) |
Aug 25, 2020 | 121.20 | 121.20 | 119.54 | 119.83 | 161,270 | -0.81(-0.67%) |
Aug 24, 2020 | 119.96 | 120.73 | 119.25 | 120.64 | 85,829 | +0.97(+0.81%) |
Aug 21, 2020 | 118.32 | 119.70 | 117.97 | 119.67 | 108,543 | +0.80(+0.67%) |
Aug 20, 2020 | 119.78 | 120.49 | 118.60 | 118.88 | 153,305 | -1.88(-1.55%) |
Aug 19, 2020 | 120.89 | 121.53 | 120.25 | 120.75 | 152,730 | +0.26(+0.21%) |
Aug 18, 2020 | 120.21 | 121.20 | 120.17 | 120.50 | 210,864 | +0.17(+0.14%) |
Aug 17, 2020 | 119.43 | 120.73 | 119.30 | 120.32 | 188,820 | +0.93(+0.78%) |
Aug 14, 2020 | 118.89 | 121.51 | 118.89 | 119.39 | 149,038 | -0.34(-0.29%) |
Aug 13, 2020 | 118.78 | 121.17 | 118.72 | 119.74 | 151,793 | +0.07(+0.06%) |
Aug 12, 2020 | 121.27 | 122.37 | 119.27 | 119.67 | 200,161 | -0.77(-0.64%) |
Aug 11, 2020 | 119.36 | 122.36 | 119.36 | 120.44 | 205,132 | +1.18(+0.99%) |
Aug 10, 2020 | 113.84 | 119.28 | 113.84 | 119.26 | 425,300 | +5.25(+4.61%) |
Aug 07, 2020 | 114.43 | 115.26 | 113.07 | 114.01 | 179,084 | -0.42(-0.37%) |
Aug 06, 2020 | 115.08 | 116.26 | 114.31 | 114.43 | 130,350 | -1.10(-0.95%) |
Aug 05, 2020 | 115.39 | 116.00 | 114.11 | 115.53 | 175,428 | +1.00(+0.88%) |
Aug 04, 2020 | 115.10 | 115.99 | 114.36 | 114.53 | 218,277 | -0.93(-0.80%) |