Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.90 | 152.00 | 143.38 | 146.42 | 1,214,400 | -6.95(-4.53%) |
Oct 29, 2020 | 161.68 | 161.95 | 148.02 | 153.37 | 1,503,182 | -6.71(-4.19%) |
Oct 28, 2020 | 149.87 | 163.27 | 140.70 | 160.08 | 2,622,719 | +11.49(+7.73%) |
Oct 27, 2020 | 157.78 | 159.46 | 146.21 | 148.59 | 1,120,437 | -6.66(-4.29%) |
Oct 26, 2020 | 156.68 | 162.60 | 151.46 | 155.25 | 927,691 | -3.64(-2.29%) |
Oct 23, 2020 | 159.74 | 160.00 | 155.77 | 158.89 | 723,300 | -0.33(-0.21%) |
Oct 22, 2020 | 162.37 | 165.34 | 155.11 | 159.22 | 962,586 | -1.32(-0.82%) |
Oct 21, 2020 | 177.23 | 179.20 | 158.06 | 160.54 | 1,922,977 | -16.46(-9.30%) |
Oct 20, 2020 | 181.93 | 183.46 | 175.28 | 177.00 | 848,111 | -2.24(-1.25%) |
Oct 19, 2020 | 176.26 | 184.99 | 175.00 | 179.24 | 1,373,034 | +5.86(+3.38%) |
Oct 16, 2020 | 175.23 | 180.85 | 173.06 | 173.38 | 837,300 | +1.71(+1.00%) |
Oct 15, 2020 | 168.14 | 172.84 | 164.08 | 171.67 | 966,822 | -3.68(-2.10%) |
Oct 14, 2020 | 180.47 | 183.94 | 169.97 | 175.35 | 1,711,655 | -1.65(-0.93%) |
Oct 13, 2020 | 167.40 | 177.93 | 167.00 | 177.00 | 1,232,030 | +10.90(+6.56%) |
Oct 12, 2020 | 168.61 | 174.42 | 164.74 | 166.10 | 1,354,240 | +4.55(+2.82%) |
Oct 09, 2020 | 156.91 | 163.51 | 154.10 | 161.55 | 904,400 | +6.31(+4.06%) |
Oct 08, 2020 | 154.50 | 156.24 | 151.31 | 155.24 | 1,558,791 | +2.69(+1.76%) |
Oct 07, 2020 | 155.46 | 157.18 | 151.83 | 152.55 | 1,229,566 | -1.81(-1.17%) |
Oct 06, 2020 | 158.50 | 161.56 | 151.14 | 154.36 | 841,135 | -3.56(-2.25%) |
Oct 05, 2020 | 158.20 | 158.74 | 152.18 | 157.92 | 847,633 | +4.91(+3.21%) |
Oct 02, 2020 | 146.07 | 158.71 | 146.00 | 153.01 | 1,452,900 | +3.24(+2.16%) |
Oct 01, 2020 | 141.64 | 152.67 | 140.18 | 149.77 | 1,321,951 | +10.79(+7.76%) |
Sep 30, 2020 | 140.33 | 143.16 | 136.28 | 138.98 | 922,701 | -2.40(-1.70%) |
Sep 29, 2020 | 143.16 | 145.95 | 137.68 | 141.38 | 801,966 | -1.28(-0.90%) |
Sep 28, 2020 | 139.18 | 143.84 | 135.00 | 142.66 | 803,171 | +7.26(+5.36%) |
Sep 25, 2020 | 127.66 | 136.19 | 126.50 | 135.40 | 676,600 | +9.52(+7.56%) |
Sep 24, 2020 | 129.60 | 131.29 | 125.49 | 125.88 | 1,005,065 | -7.62(-5.71%) |
Sep 23, 2020 | 133.07 | 142.79 | 132.08 | 133.50 | 1,469,731 | +0.43(+0.32%) |
Sep 22, 2020 | 127.50 | 133.59 | 122.50 | 133.07 | 866,535 | +6.55(+5.18%) |
Sep 21, 2020 | 121.21 | 126.71 | 115.73 | 126.52 | 929,086 | +3.09(+2.50%) |
Sep 18, 2020 | 125.58 | 126.49 | 119.60 | 123.43 | 969,500 | -0.06(-0.05%) |
Sep 17, 2020 | 124.00 | 124.76 | 116.52 | 123.49 | 984,271 | -3.84(-3.02%) |
Sep 16, 2020 | 127.40 | 131.39 | 126.19 | 127.33 | 939,240 | +0.42(+0.33%) |
Sep 15, 2020 | 128.63 | 128.74 | 124.08 | 126.91 | 734,648 | +0.21(+0.17%) |
Sep 14, 2020 | 129.09 | 129.66 | 124.50 | 126.70 | 754,464 | +2.24(+1.80%) |
Sep 11, 2020 | 127.90 | 131.09 | 123.68 | 124.46 | 1,169,900 | -0.09(-0.07%) |
Sep 10, 2020 | 120.12 | 129.55 | 120.12 | 124.55 | 2,260,966 | +5.74(+4.83%) |
Sep 09, 2020 | 112.09 | 119.65 | 109.46 | 118.81 | 1,150,057 | +11.35(+10.56%) |
Sep 08, 2020 | 110.07 | 113.57 | 104.11 | 107.46 | 1,215,580 | -3.82(-3.43%) |
Sep 04, 2020 | 120.00 | 120.94 | 103.13 | 111.28 | 1,810,800 | -5.31(-4.55%) |
Sep 03, 2020 | 112.01 | 120.42 | 105.70 | 116.59 | 3,450,098 | -0.45(-0.38%) |
Sep 02, 2020 | 124.49 | 125.29 | 105.25 | 117.04 | 2,533,210 | -8.27(-6.60%) |
Sep 01, 2020 | 123.90 | 127.32 | 122.41 | 125.31 | 1,380,771 | +4.66(+3.86%) |
Aug 31, 2020 | 116.00 | 121.50 | 113.78 | 120.65 | 686,636 | +6.36(+5.56%) |
Aug 28, 2020 | 113.00 | 116.00 | 112.43 | 114.29 | 353,200 | +0.46(+0.40%) |
Aug 27, 2020 | 117.81 | 118.41 | 111.00 | 113.83 | 651,909 | -3.95(-3.35%) |
Aug 26, 2020 | 118.66 | 120.36 | 116.77 | 117.78 | 643,414 | +0.82(+0.70%) |
Aug 25, 2020 | 113.02 | 117.80 | 110.70 | 116.96 | 508,190 | +3.87(+3.42%) |
Aug 24, 2020 | 120.92 | 121.30 | 110.51 | 113.09 | 1,088,476 | -4.91(-4.16%) |
Aug 21, 2020 | 118.00 | 119.22 | 115.66 | 118.00 | 1,473,300 | -3.97(-3.25%) |
Aug 20, 2020 | 114.46 | 123.61 | 114.00 | 121.97 | 1,377,826 | +7.94(+6.96%) |
Aug 19, 2020 | 116.47 | 117.47 | 112.44 | 114.03 | 625,591 | -1.90(-1.64%) |
Aug 18, 2020 | 113.11 | 116.19 | 111.37 | 115.93 | 806,719 | +4.77(+4.29%) |
Aug 17, 2020 | 108.17 | 112.75 | 107.80 | 111.16 | 632,410 | +3.76(+3.50%) |
Aug 14, 2020 | 110.00 | 110.51 | 106.24 | 107.40 | 361,400 | -2.60(-2.36%) |
Aug 13, 2020 | 106.07 | 112.30 | 106.07 | 110.00 | 857,458 | +4.87(+4.63%) |
Aug 12, 2020 | 104.92 | 107.30 | 104.01 | 105.13 | 446,411 | +0.26(+0.25%) |
Aug 11, 2020 | 104.44 | 109.20 | 102.42 | 104.87 | 827,881 | -1.13(-1.07%) |
Aug 10, 2020 | 116.00 | 116.02 | 105.35 | 106.00 | 1,013,400 | -2.89(-2.65%) |
Aug 07, 2020 | 115.87 | 116.62 | 105.15 | 108.89 | 1,927,600 | -11.17(-9.30%) |
Aug 06, 2020 | 125.50 | 126.33 | 117.24 | 120.06 | 961,085 | -2.81(-2.29%) |
Aug 05, 2020 | 115.48 | 124.80 | 115.00 | 122.87 | 2,271,285 | +18.65(+17.89%) |
Aug 04, 2020 | 103.79 | 104.32 | 99.39 | 104.22 | 835,301 | +2.05(+2.01%) |