Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 121.10 | 122.73 | 118.11 | 120.07 | 1,774,160 | -1.41(-1.16%) |
Oct 29, 2020 | 122.23 | 123.30 | 119.96 | 121.49 | 1,387,181 | -1.04(-0.85%) |
Oct 28, 2020 | 123.97 | 125.95 | 121.56 | 122.53 | 1,386,636 | -3.88(-3.07%) |
Oct 27, 2020 | 130.43 | 131.10 | 126.26 | 126.41 | 1,498,545 | -4.71(-3.60%) |
Oct 26, 2020 | 130.23 | 133.09 | 126.35 | 131.13 | 2,031,272 | -1.12(-0.85%) |
Oct 23, 2020 | 132.47 | 133.46 | 130.52 | 132.25 | 926,625 | +1.34(+1.02%) |
Oct 22, 2020 | 131.47 | 133.72 | 130.16 | 130.92 | 1,534,498 | -0.75(-0.57%) |
Oct 21, 2020 | 131.28 | 134.48 | 131.28 | 131.66 | 1,298,499 | -0.43(-0.32%) |
Oct 20, 2020 | 130.06 | 133.60 | 129.46 | 132.09 | 1,014,047 | +2.02(+1.56%) |
Oct 19, 2020 | 130.29 | 132.45 | 129.16 | 130.06 | 923,953 | -0.77(-0.58%) |
Oct 16, 2020 | 133.41 | 135.05 | 130.44 | 130.83 | 1,236,773 | -2.58(-1.94%) |
Oct 15, 2020 | 128.29 | 134.11 | 127.85 | 133.41 | 1,371,324 | +3.03(+2.32%) |
Oct 14, 2020 | 128.41 | 132.42 | 128.05 | 130.38 | 1,236,402 | +1.67(+1.29%) |
Oct 13, 2020 | 126.14 | 129.44 | 124.25 | 128.72 | 1,482,796 | +2.62(+2.08%) |
Oct 12, 2020 | 130.71 | 130.99 | 125.77 | 126.09 | 1,376,354 | -3.61(-2.78%) |
Oct 09, 2020 | 135.07 | 135.55 | 128.97 | 129.71 | 2,844,528 | +2.06(+1.62%) |
Oct 08, 2020 | 125.77 | 128.27 | 124.86 | 127.64 | 1,171,559 | +2.67(+2.14%) |
Oct 07, 2020 | 125.87 | 128.14 | 124.48 | 124.97 | 1,034,356 | +0.68(+0.54%) |
Oct 06, 2020 | 126.64 | 128.20 | 124.14 | 124.29 | 1,298,540 | -1.74(-1.38%) |
Oct 05, 2020 | 124.11 | 126.63 | 122.86 | 126.04 | 1,530,396 | +3.02(+2.45%) |
Oct 02, 2020 | 117.64 | 124.11 | 117.60 | 123.02 | 1,538,970 | +2.41(+2.00%) |
Oct 01, 2020 | 120.78 | 121.71 | 117.62 | 120.61 | 1,908,504 | -0.12(-0.10%) |
Sep 30, 2020 | 117.25 | 122.34 | 116.72 | 120.72 | 1,961,505 | +4.36(+3.74%) |
Sep 29, 2020 | 118.13 | 118.27 | 114.04 | 116.36 | 1,169,214 | -1.14(-0.97%) |
Sep 28, 2020 | 118.59 | 119.93 | 116.98 | 117.51 | 1,155,983 | +0.78(+0.67%) |
Sep 25, 2020 | 112.40 | 117.57 | 112.06 | 116.72 | 1,486,710 | +3.49(+3.08%) |
Sep 24, 2020 | 112.36 | 115.37 | 110.75 | 113.24 | 1,332,766 | +0.60(+0.53%) |
Sep 23, 2020 | 117.92 | 118.21 | 112.38 | 112.64 | 2,334,387 | -4.18(-3.58%) |
Sep 22, 2020 | 121.48 | 121.83 | 115.77 | 116.82 | 2,725,736 | -4.65(-3.83%) |
Sep 21, 2020 | 121.56 | 121.97 | 115.34 | 121.47 | 3,750,527 | -6.58(-5.14%) |
Sep 18, 2020 | 131.87 | 132.54 | 127.89 | 128.05 | 2,138,508 | -4.73(-3.57%) |
Sep 17, 2020 | 131.95 | 133.50 | 129.92 | 132.78 | 1,426,356 | -0.84(-0.63%) |
Sep 16, 2020 | 132.56 | 134.76 | 132.37 | 133.63 | 1,370,771 | +2.14(+1.63%) |
Sep 15, 2020 | 132.61 | 134.35 | 130.63 | 131.49 | 1,363,762 | +0.08(+0.06%) |
Sep 14, 2020 | 130.78 | 131.99 | 129.60 | 131.41 | 1,712,579 | +1.66(+1.28%) |
Sep 11, 2020 | 130.35 | 130.86 | 127.98 | 129.75 | 769,949 | -0.65(-0.50%) |
Sep 10, 2020 | 130.53 | 132.12 | 129.84 | 130.39 | 2,161,781 | +0.83(+0.64%) |
Sep 09, 2020 | 129.41 | 131.04 | 128.55 | 129.56 | 2,017,997 | +1.24(+0.97%) |
Sep 08, 2020 | 131.95 | 131.95 | 128.19 | 128.32 | 1,465,288 | -4.38(-3.30%) |
Sep 04, 2020 | 132.30 | 134.76 | 130.57 | 132.70 | 1,160,243 | +0.44(+0.33%) |
Sep 03, 2020 | 134.36 | 134.94 | 130.03 | 132.26 | 1,921,129 | -1.52(-1.14%) |
Sep 02, 2020 | 130.41 | 135.05 | 128.74 | 133.78 | 2,270,157 | +3.84(+2.96%) |
Sep 01, 2020 | 129.96 | 130.33 | 128.36 | 129.94 | 1,398,565 | -1.47(-1.12%) |
Aug 31, 2020 | 131.26 | 133.48 | 130.76 | 131.41 | 2,529,302 | -0.26(-0.20%) |
Aug 28, 2020 | 130.14 | 131.79 | 128.17 | 131.67 | 1,126,367 | +1.52(+1.17%) |
Aug 27, 2020 | 128.35 | 133.60 | 127.71 | 130.15 | 2,063,969 | +2.70(+2.12%) |
Aug 26, 2020 | 129.35 | 129.55 | 125.78 | 127.45 | 1,048,215 | -2.40(-1.85%) |
Aug 25, 2020 | 130.23 | 130.47 | 127.58 | 129.85 | 1,026,935 | -0.26(-0.20%) |
Aug 24, 2020 | 129.26 | 130.78 | 127.81 | 130.11 | 3,265,090 | +1.81(+1.41%) |
Aug 21, 2020 | 126.60 | 128.75 | 126.16 | 128.30 | 1,233,778 | +1.32(+1.04%) |
Aug 20, 2020 | 127.98 | 129.44 | 126.01 | 126.98 | 1,286,281 | -1.83(-1.42%) |
Aug 19, 2020 | 129.56 | 131.25 | 128.05 | 128.81 | 1,462,316 | -0.84(-0.65%) |
Aug 18, 2020 | 130.11 | 130.33 | 128.22 | 129.66 | 927,825 | -0.38(-0.29%) |
Aug 17, 2020 | 129.67 | 131.18 | 129.10 | 130.03 | 1,410,182 | -0.13(-0.10%) |
Aug 14, 2020 | 126.11 | 130.63 | 125.57 | 130.16 | 1,337,574 | +3.64(+2.88%) |
Aug 13, 2020 | 127.19 | 127.19 | 125.49 | 126.52 | 846,504 | -1.41(-1.10%) |
Aug 12, 2020 | 128.65 | 128.88 | 126.21 | 127.93 | 1,293,109 | +0.52(+0.41%) |
Aug 11, 2020 | 129.68 | 130.68 | 126.70 | 127.41 | 1,541,988 | -0.85(-0.66%) |
Aug 10, 2020 | 126.18 | 128.76 | 126.18 | 128.26 | 1,086,708 | +2.13(+1.69%) |
Aug 07, 2020 | 127.32 | 128.78 | 124.56 | 126.13 | 1,417,409 | -1.98(-1.55%) |
Aug 06, 2020 | 126.76 | 128.75 | 126.40 | 128.12 | 1,743,047 | +1.85(+1.46%) |
Aug 05, 2020 | 125.54 | 127.70 | 125.08 | 126.27 | 2,305,760 | +1.96(+1.57%) |
Aug 04, 2020 | 120.93 | 124.70 | 120.41 | 124.31 | 2,184,545 | +2.44(+2.00%) |