Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 100.25 | 100.39 | 98.07 | 99.16 | 2,819,762 | -1.67(-1.66%) |
Oct 29, 2020 | 99.13 | 101.98 | 98.44 | 100.83 | 3,042,068 | +0.48(+0.48%) |
Oct 28, 2020 | 101.80 | 102.42 | 99.97 | 100.35 | 5,909,554 | -5.93(-5.58%) |
Oct 27, 2020 | 110.02 | 110.15 | 105.69 | 106.28 | 7,119,120 | -0.48(-0.45%) |
Oct 26, 2020 | 109.78 | 110.17 | 105.10 | 106.76 | 12,159,810 | -32.17(-23.16%) |
Oct 23, 2020 | 137.43 | 139.05 | 136.58 | 138.93 | 1,297,135 | +1.89(+1.38%) |
Oct 22, 2020 | 136.06 | 137.92 | 134.94 | 137.04 | 910,300 | -0.68(-0.49%) |
Oct 21, 2020 | 137.59 | 139.10 | 137.45 | 137.72 | 913,191 | -2.12(-1.52%) |
Oct 20, 2020 | 140.93 | 141.84 | 139.58 | 139.84 | 587,878 | -1.72(-1.21%) |
Oct 19, 2020 | 144.85 | 145.07 | 141.27 | 141.56 | 418,326 | -2.42(-1.68%) |
Oct 16, 2020 | 144.47 | 145.92 | 143.60 | 143.98 | 731,739 | +1.22(+0.86%) |
Oct 15, 2020 | 141.78 | 142.99 | 141.22 | 142.76 | 619,204 | -3.38(-2.31%) |
Oct 14, 2020 | 146.99 | 147.31 | 145.25 | 146.14 | 397,679 | +0.78(+0.54%) |
Oct 13, 2020 | 145.76 | 146.33 | 144.79 | 145.36 | 385,363 | -2.01(-1.37%) |
Oct 12, 2020 | 146.80 | 148.01 | 146.61 | 147.37 | 338,325 | +1.51(+1.04%) |
Oct 09, 2020 | 145.44 | 146.39 | 145.36 | 145.86 | 304,245 | +0.95(+0.65%) |
Oct 08, 2020 | 144.38 | 145.07 | 143.90 | 144.91 | 406,230 | +1.67(+1.17%) |
Oct 07, 2020 | 142.38 | 143.50 | 141.47 | 143.24 | 949,013 | +0.25(+0.18%) |
Oct 06, 2020 | 144.51 | 145.14 | 142.70 | 142.99 | 719,434 | -2.37(-1.63%) |
Oct 05, 2020 | 143.68 | 145.50 | 143.62 | 145.36 | 313,150 | +2.14(+1.50%) |
Oct 02, 2020 | 143.63 | 144.70 | 142.78 | 143.21 | 584,357 | -2.35(-1.61%) |
Oct 01, 2020 | 145.16 | 146.12 | 144.26 | 145.56 | 498,511 | +0.94(+0.65%) |
Sep 30, 2020 | 144.85 | 145.75 | 143.49 | 144.62 | 546,469 | -0.71(-0.49%) |
Sep 29, 2020 | 145.17 | 146.21 | 144.92 | 145.33 | 525,978 | -0.47(-0.32%) |
Sep 28, 2020 | 144.73 | 146.32 | 144.34 | 145.80 | 837,247 | +4.66(+3.30%) |
Sep 25, 2020 | 139.16 | 142.05 | 138.70 | 141.14 | 680,996 | -1.19(-0.83%) |
Sep 24, 2020 | 141.88 | 143.88 | 140.85 | 142.33 | 553,383 | +1.14(+0.81%) |
Sep 23, 2020 | 144.15 | 144.47 | 140.93 | 141.19 | 484,221 | -4.75(-3.26%) |
Sep 22, 2020 | 145.14 | 146.03 | 143.84 | 145.94 | 389,508 | +1.25(+0.87%) |
Sep 21, 2020 | 144.48 | 144.96 | 142.17 | 144.69 | 646,285 | -3.96(-2.67%) |
Sep 18, 2020 | 150.47 | 150.53 | 147.82 | 148.65 | 768,369 | -0.26(-0.17%) |
Sep 17, 2020 | 147.90 | 149.47 | 147.56 | 148.91 | 639,022 | +1.35(+0.92%) |
Sep 16, 2020 | 149.76 | 150.08 | 147.45 | 147.56 | 611,536 | -1.58(-1.06%) |
Sep 15, 2020 | 149.18 | 149.76 | 148.33 | 149.13 | 610,360 | -0.03(-0.02%) |
Sep 14, 2020 | 149.36 | 150.02 | 148.36 | 149.16 | 419,166 | +1.05(+0.71%) |
Sep 11, 2020 | 148.95 | 149.26 | 146.93 | 148.11 | 415,643 | +0.53(+0.36%) |
Sep 10, 2020 | 150.79 | 151.40 | 147.14 | 147.58 | 542,846 | -3.20(-2.12%) |
Sep 09, 2020 | 149.28 | 151.93 | 148.34 | 150.79 | 1,071,663 | +7.20(+5.02%) |
Sep 08, 2020 | 144.54 | 147.09 | 143.56 | 143.58 | 1,061,663 | -4.40(-2.97%) |
Sep 04, 2020 | 148.91 | 149.72 | 142.89 | 147.98 | 756,734 | -2.31(-1.54%) |
Sep 03, 2020 | 155.46 | 155.57 | 149.18 | 150.29 | 517,669 | -6.59(-4.20%) |
Sep 02, 2020 | 155.62 | 157.14 | 154.35 | 156.88 | 541,992 | +2.47(+1.60%) |
Sep 01, 2020 | 153.78 | 154.51 | 152.86 | 154.41 | 579,480 | +0.88(+0.57%) |
Aug 31, 2020 | 153.60 | 154.72 | 152.41 | 153.53 | 437,093 | -1.22(-0.79%) |
Aug 28, 2020 | 154.36 | 155.00 | 153.50 | 154.75 | 315,341 | +0.81(+0.52%) |
Aug 27, 2020 | 156.02 | 156.08 | 152.78 | 153.94 | 508,007 | -2.42(-1.55%) |
Aug 26, 2020 | 154.09 | 156.54 | 154.09 | 156.36 | 432,978 | +2.67(+1.74%) |
Aug 25, 2020 | 153.91 | 153.93 | 152.13 | 153.69 | 366,197 | +1.57(+1.03%) |
Aug 24, 2020 | 152.68 | 152.74 | 151.16 | 152.12 | 480,593 | +3.32(+2.23%) |
Aug 21, 2020 | 147.78 | 149.00 | 147.70 | 148.80 | 420,491 | -2.48(-1.64%) |
Aug 20, 2020 | 149.32 | 151.88 | 149.22 | 151.28 | 463,283 | +1.55(+1.04%) |
Aug 19, 2020 | 152.14 | 152.36 | 149.35 | 149.73 | 597,567 | -0.44(-0.29%) |
Aug 18, 2020 | 151.29 | 151.43 | 149.20 | 150.16 | 691,363 | +1.21(+0.81%) |
Aug 17, 2020 | 149.50 | 150.03 | 148.26 | 148.96 | 334,782 | +0.36(+0.24%) |
Aug 14, 2020 | 148.93 | 149.40 | 147.91 | 148.59 | 295,626 | -0.71(-0.47%) |
Aug 13, 2020 | 149.55 | 150.83 | 148.52 | 149.30 | 430,803 | -1.63(-1.08%) |
Aug 12, 2020 | 148.80 | 151.44 | 148.80 | 150.93 | 339,789 | +3.21(+2.17%) |
Aug 11, 2020 | 150.31 | 150.44 | 147.50 | 147.72 | 541,162 | -0.45(-0.31%) |
Aug 10, 2020 | 148.16 | 148.25 | 146.60 | 148.18 | 408,102 | -1.42(-0.95%) |
Aug 07, 2020 | 149.70 | 150.23 | 148.52 | 149.60 | 399,591 | -0.75(-0.50%) |
Aug 06, 2020 | 149.10 | 150.57 | 148.56 | 150.35 | 480,953 | +0.32(+0.21%) |
Aug 05, 2020 | 150.43 | 151.27 | 149.48 | 150.03 | 364,857 | +1.28(+0.86%) |
Aug 04, 2020 | 147.26 | 148.76 | 147.25 | 148.75 | 502,432 | -1.75(-1.17%) |