Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 130.51 | 131.70 | 119.71 | 121.59 | 5,604,600 | -10.83(-8.18%) |
Oct 29, 2020 | 138.29 | 138.94 | 128.13 | 132.42 | 7,808,026 | -7.22(-5.17%) |
Oct 28, 2020 | 143.30 | 145.15 | 138.92 | 139.64 | 4,817,749 | -6.14(-4.21%) |
Oct 27, 2020 | 141.48 | 147.65 | 141.29 | 145.78 | 4,574,719 | +6.05(+4.33%) |
Oct 26, 2020 | 137.49 | 143.11 | 136.20 | 139.73 | 3,253,525 | +1.88(+1.37%) |
Oct 23, 2020 | 136.16 | 138.43 | 134.12 | 137.84 | 2,099,700 | +1.91(+1.40%) |
Oct 22, 2020 | 133.90 | 138.00 | 132.85 | 135.94 | 3,329,456 | +2.93(+2.20%) |
Oct 21, 2020 | 144.62 | 145.63 | 132.69 | 133.01 | 5,548,769 | -11.78(-8.14%) |
Oct 20, 2020 | 147.54 | 150.24 | 144.51 | 144.79 | 2,549,965 | -3.58(-2.41%) |
Oct 19, 2020 | 148.75 | 151.80 | 146.36 | 148.37 | 2,326,106 | +0.78(+0.53%) |
Oct 16, 2020 | 151.98 | 152.53 | 147.15 | 147.59 | 1,765,500 | -3.08(-2.04%) |
Oct 15, 2020 | 145.38 | 150.90 | 143.45 | 150.67 | 2,209,816 | +0.70(+0.47%) |
Oct 14, 2020 | 153.80 | 154.88 | 147.66 | 149.97 | 3,175,331 | -3.23(-2.11%) |
Oct 13, 2020 | 148.19 | 154.73 | 147.61 | 153.20 | 3,351,596 | +5.82(+3.95%) |
Oct 12, 2020 | 149.00 | 151.20 | 146.55 | 147.38 | 3,272,569 | +0.71(+0.48%) |
Oct 09, 2020 | 140.70 | 147.30 | 140.07 | 146.67 | 3,358,800 | +7.13(+5.11%) |
Oct 08, 2020 | 145.00 | 145.15 | 139.16 | 139.54 | 3,200,328 | -3.12(-2.19%) |
Oct 07, 2020 | 136.63 | 143.10 | 136.45 | 142.66 | 3,800,681 | +8.10(+6.02%) |
Oct 06, 2020 | 137.00 | 139.26 | 134.10 | 134.56 | 3,045,501 | -2.13(-1.56%) |
Oct 05, 2020 | 132.69 | 136.84 | 130.70 | 136.69 | 2,733,764 | +5.06(+3.84%) |
Oct 02, 2020 | 127.49 | 133.33 | 127.27 | 131.63 | 3,783,100 | -0.06(-0.05%) |
Oct 01, 2020 | 124.10 | 133.09 | 123.25 | 131.69 | 5,743,401 | +10.06(+8.27%) |
Sep 30, 2020 | 123.19 | 125.59 | 120.14 | 121.63 | 2,525,113 | -1.60(-1.30%) |
Sep 29, 2020 | 123.61 | 125.70 | 121.26 | 123.23 | 2,619,675 | -0.46(-0.37%) |
Sep 28, 2020 | 120.37 | 123.95 | 119.19 | 123.69 | 3,452,918 | +5.41(+4.57%) |
Sep 25, 2020 | 113.70 | 118.69 | 113.01 | 118.28 | 2,572,500 | +4.60(+4.05%) |
Sep 24, 2020 | 112.55 | 116.10 | 109.52 | 113.68 | 4,339,111 | -1.41(-1.23%) |
Sep 23, 2020 | 119.29 | 121.37 | 114.05 | 115.09 | 4,057,851 | -4.26(-3.57%) |
Sep 22, 2020 | 118.00 | 119.75 | 112.60 | 119.35 | 4,757,735 | +3.34(+2.88%) |
Sep 21, 2020 | 110.43 | 116.33 | 109.79 | 116.01 | 4,218,041 | +4.26(+3.81%) |
Sep 18, 2020 | 110.68 | 113.29 | 109.11 | 111.75 | 26,303,600 | +2.52(+2.31%) |
Sep 17, 2020 | 105.29 | 109.23 | 104.30 | 109.23 | 4,115,804 | +0.43(+0.40%) |
Sep 16, 2020 | 111.10 | 112.65 | 108.54 | 108.80 | 2,824,770 | -2.20(-1.98%) |
Sep 15, 2020 | 113.48 | 114.00 | 109.16 | 111.00 | 3,485,800 | -1.55(-1.38%) |
Sep 14, 2020 | 111.77 | 115.00 | 109.39 | 112.55 | 4,736,686 | +1.78(+1.61%) |
Sep 11, 2020 | 113.08 | 116.59 | 109.94 | 110.77 | 4,450,500 | +0.20(+0.18%) |
Sep 10, 2020 | 113.48 | 118.00 | 110.25 | 110.57 | 4,154,877 | -2.14(-1.90%) |
Sep 09, 2020 | 112.71 | 114.89 | 109.43 | 112.71 | 4,738,887 | +2.15(+1.94%) |
Sep 08, 2020 | 113.38 | 118.20 | 108.37 | 110.56 | 9,722,237 | -1.48(-1.32%) |
Sep 04, 2020 | 114.23 | 116.82 | 103.06 | 112.04 | 7,500,200 | -4.16(-3.58%) |
Sep 03, 2020 | 119.81 | 121.16 | 113.33 | 116.20 | 4,765,328 | -8.17(-6.57%) |
Sep 02, 2020 | 128.30 | 129.94 | 120.25 | 124.37 | 3,754,295 | -0.68(-0.54%) |
Sep 01, 2020 | 121.19 | 126.05 | 119.98 | 125.05 | 3,045,348 | +5.35(+4.47%) |
Aug 31, 2020 | 119.66 | 120.58 | 116.63 | 119.70 | 3,321,584 | +0.04(+0.03%) |
Aug 28, 2020 | 123.00 | 123.32 | 117.77 | 119.66 | 3,705,000 | -2.71(-2.21%) |
Aug 27, 2020 | 127.06 | 127.61 | 121.71 | 122.37 | 2,398,239 | -4.54(-3.58%) |
Aug 26, 2020 | 126.35 | 128.68 | 125.46 | 126.91 | 2,497,648 | +1.43(+1.14%) |
Aug 25, 2020 | 127.95 | 129.63 | 124.15 | 125.48 | 3,593,556 | -3.26(-2.53%) |
Aug 24, 2020 | 132.40 | 133.89 | 127.83 | 128.74 | 3,874,449 | -1.63(-1.25%) |
Aug 21, 2020 | 130.00 | 133.08 | 128.51 | 130.37 | 2,895,600 | +0.28(+0.22%) |
Aug 20, 2020 | 130.91 | 131.51 | 129.03 | 130.09 | 5,721,281 | -0.89(-0.68%) |
Aug 19, 2020 | 132.18 | 133.76 | 128.61 | 130.98 | 2,858,342 | -2.03(-1.53%) |
Aug 18, 2020 | 130.21 | 135.35 | 128.28 | 133.01 | 3,547,356 | +3.29(+2.54%) |
Aug 17, 2020 | 131.40 | 131.85 | 128.57 | 129.72 | 2,189,334 | +0.46(+0.36%) |
Aug 14, 2020 | 130.27 | 130.99 | 127.52 | 129.26 | 2,052,600 | +0.53(+0.41%) |
Aug 13, 2020 | 122.66 | 131.72 | 122.56 | 128.73 | 5,454,834 | +6.68(+5.47%) |
Aug 12, 2020 | 128.53 | 128.93 | 121.80 | 122.05 | 4,751,105 | -5.45(-4.27%) |
Aug 11, 2020 | 132.10 | 132.51 | 127.17 | 127.50 | 4,336,980 | -7.22(-5.36%) |
Aug 10, 2020 | 139.24 | 141.41 | 131.11 | 134.72 | 4,272,449 | -0.34(-0.25%) |
Aug 07, 2020 | 131.44 | 137.78 | 131.00 | 135.06 | 5,898,500 | +4.40(+3.37%) |
Aug 06, 2020 | 133.68 | 138.95 | 126.57 | 130.66 | 9,812,851 | -4.86(-3.59%) |
Aug 05, 2020 | 131.82 | 136.29 | 130.36 | 135.52 | 9,321,722 | +5.72(+4.41%) |
Aug 04, 2020 | 128.77 | 130.08 | 124.61 | 129.80 | 4,436,205 | +3.18(+2.51%) |