Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 120.25 | 121.35 | 118.70 | 120.86 | 8,125,195 | -0.29(-0.24%) |
Oct 29, 2020 | 117.78 | 122.23 | 116.85 | 121.14 | 9,611,915 | +3.06(+2.59%) |
Oct 28, 2020 | 120.62 | 121.14 | 117.94 | 118.08 | 11,691,261 | -4.82(-3.92%) |
Oct 27, 2020 | 123.63 | 124.20 | 122.63 | 122.91 | 6,832,103 | -0.75(-0.60%) |
Oct 26, 2020 | 126.70 | 126.70 | 122.55 | 123.66 | 8,605,782 | -4.28(-3.34%) |
Oct 23, 2020 | 127.68 | 128.08 | 125.94 | 127.93 | 5,457,629 | +0.79(+0.62%) |
Oct 22, 2020 | 126.26 | 127.68 | 125.56 | 127.15 | 5,196,239 | +0.93(+0.73%) |
Oct 21, 2020 | 123.96 | 127.15 | 123.43 | 126.22 | 6,611,521 | +1.67(+1.34%) |
Oct 20, 2020 | 124.17 | 125.32 | 123.24 | 124.54 | 6,184,252 | +0.72(+0.58%) |
Oct 19, 2020 | 126.96 | 126.99 | 123.31 | 123.83 | 6,597,575 | -2.57(-2.03%) |
Oct 16, 2020 | 127.39 | 127.70 | 125.92 | 126.40 | 6,315,616 | -0.55(-0.43%) |
Oct 15, 2020 | 124.59 | 126.99 | 124.03 | 126.95 | 7,772,011 | +0.77(+0.61%) |
Oct 14, 2020 | 128.72 | 129.08 | 124.88 | 126.18 | 11,572,776 | -2.36(-1.84%) |
Oct 13, 2020 | 129.38 | 130.93 | 127.48 | 128.54 | 22,457,710 | +3.98(+3.19%) |
Oct 12, 2020 | 124.49 | 125.53 | 123.33 | 124.56 | 10,940,708 | -0.01(-0.01%) |
Oct 09, 2020 | 123.45 | 125.14 | 122.93 | 124.57 | 11,539,687 | +1.88(+1.54%) |
Oct 08, 2020 | 123.18 | 123.35 | 122.02 | 122.69 | 7,427,764 | +0.18(+0.15%) |
Oct 07, 2020 | 121.55 | 122.91 | 120.54 | 122.51 | 10,218,790 | +1.97(+1.64%) |
Oct 06, 2020 | 122.73 | 123.79 | 120.22 | 120.54 | 9,078,112 | -2.43(-1.98%) |
Oct 05, 2020 | 122.86 | 123.20 | 121.93 | 122.97 | 5,937,045 | +0.82(+0.67%) |
Oct 02, 2020 | 121.59 | 123.28 | 121.30 | 122.15 | 6,511,352 | -0.76(-0.62%) |
Oct 01, 2020 | 124.53 | 125.06 | 122.02 | 122.91 | 8,936,684 | -0.77(-0.62%) |
Sep 30, 2020 | 122.84 | 125.14 | 122.84 | 123.68 | 13,686,297 | -1.32(-1.05%) |
Sep 29, 2020 | 125.51 | 125.88 | 123.28 | 124.99 | 7,446,014 | -0.59(-0.47%) |
Sep 28, 2020 | 125.34 | 126.45 | 124.96 | 125.58 | 6,301,007 | +1.98(+1.61%) |
Sep 25, 2020 | 120.97 | 123.79 | 120.59 | 123.60 | 6,874,130 | +1.50(+1.23%) |
Sep 24, 2020 | 121.53 | 123.40 | 120.39 | 122.09 | 8,505,675 | -0.79(-0.64%) |
Sep 23, 2020 | 126.66 | 126.89 | 122.50 | 122.88 | 8,344,099 | -3.92(-3.09%) |
Sep 22, 2020 | 124.85 | 127.06 | 124.30 | 126.80 | 7,000,368 | +1.79(+1.44%) |
Sep 21, 2020 | 125.65 | 126.48 | 123.19 | 125.00 | 10,384,291 | -3.21(-2.50%) |
Sep 18, 2020 | 129.08 | 130.37 | 127.70 | 128.21 | 9,948,518 | -1.59(-1.22%) |
Sep 17, 2020 | 130.13 | 131.34 | 128.18 | 129.80 | 6,745,076 | -1.86(-1.42%) |
Sep 16, 2020 | 131.74 | 133.19 | 130.97 | 131.66 | 6,625,127 | +0.85(+0.65%) |
Sep 15, 2020 | 131.03 | 132.11 | 130.58 | 130.81 | 7,309,746 | -0.01(-0.01%) |
Sep 14, 2020 | 132.10 | 132.50 | 130.47 | 130.82 | 8,395,001 | -0.50(-0.38%) |
Sep 11, 2020 | 133.31 | 133.31 | 130.66 | 131.32 | 7,188,552 | -1.47(-1.10%) |
Sep 10, 2020 | 133.15 | 136.31 | 132.31 | 132.79 | 9,883,756 | -0.14(-0.11%) |
Sep 09, 2020 | 133.84 | 135.11 | 131.83 | 132.93 | 8,917,711 | -0.84(-0.63%) |
Sep 08, 2020 | 131.56 | 136.69 | 130.44 | 133.76 | 17,306,304 | +2.20(+1.67%) |
Sep 04, 2020 | 133.32 | 134.44 | 129.00 | 131.56 | 11,284,959 | -1.25(-0.94%) |
Sep 03, 2020 | 134.80 | 136.79 | 131.59 | 132.81 | 12,112,767 | -2.14(-1.59%) |
Sep 02, 2020 | 133.20 | 135.48 | 132.83 | 134.95 | 8,210,781 | +1.83(+1.38%) |
Sep 01, 2020 | 131.49 | 133.18 | 130.47 | 133.12 | 7,378,628 | +1.67(+1.27%) |
Aug 31, 2020 | 134.81 | 135.10 | 130.82 | 131.44 | 11,650,486 | -3.66(-2.71%) |
Aug 28, 2020 | 134.06 | 136.36 | 133.15 | 135.10 | 11,055,915 | +1.80(+1.35%) |
Aug 27, 2020 | 132.57 | 135.92 | 132.39 | 133.30 | 13,711,188 | +1.54(+1.17%) |
Aug 26, 2020 | 129.58 | 132.17 | 129.10 | 131.75 | 8,467,619 | +2.38(+1.84%) |
Aug 25, 2020 | 130.41 | 130.66 | 128.89 | 129.37 | 5,511,068 | -0.90(-0.69%) |
Aug 24, 2020 | 127.73 | 130.46 | 127.51 | 130.26 | 7,636,489 | +3.24(+2.55%) |
Aug 21, 2020 | 127.31 | 127.89 | 126.82 | 127.03 | 6,084,465 | -0.68(-0.53%) |
Aug 20, 2020 | 126.39 | 128.03 | 126.12 | 127.70 | 4,933,775 | +0.35(+0.27%) |
Aug 19, 2020 | 128.83 | 129.80 | 127.02 | 127.36 | 7,646,551 | -1.15(-0.89%) |
Aug 18, 2020 | 129.02 | 129.17 | 127.94 | 128.50 | 6,735,372 | -0.45(-0.35%) |
Aug 17, 2020 | 129.68 | 129.71 | 128.12 | 128.95 | 7,515,714 | -1.16(-0.89%) |
Aug 14, 2020 | 129.59 | 130.65 | 129.32 | 130.11 | 6,528,708 | -0.43(-0.33%) |
Aug 13, 2020 | 130.22 | 131.92 | 130.03 | 130.53 | 6,489,368 | -0.83(-0.63%) |
Aug 12, 2020 | 130.25 | 132.57 | 130.07 | 131.36 | 12,244,226 | +1.30(+1.00%) |
Aug 11, 2020 | 130.11 | 132.33 | 129.58 | 130.07 | 13,926,546 | +1.69(+1.32%) |
Aug 10, 2020 | 129.33 | 130.89 | 128.07 | 128.37 | 8,556,897 | -1.14(-0.88%) |
Aug 07, 2020 | 129.80 | 131.51 | 128.24 | 129.51 | 16,140,934 | -0.89(-0.68%) |
Aug 06, 2020 | 126.55 | 131.20 | 125.20 | 130.40 | 27,310,168 | +3.20(+2.52%) |
Aug 05, 2020 | 122.97 | 129.89 | 122.88 | 127.19 | 53,277,832 | +10.29(+8.80%) |
Aug 04, 2020 | 115.58 | 117.97 | 115.38 | 116.91 | 17,263,636 | +0.94(+0.81%) |