Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 123.74 | 126.28 | 122.61 | 126.04 | 949,777 | +3.37(+2.75%) |
Oct 29, 2020 | 122.19 | 124.10 | 121.64 | 122.67 | 793,384 | +0.48(+0.39%) |
Oct 28, 2020 | 124.61 | 125.11 | 121.96 | 122.19 | 1,230,085 | -5.23(-4.11%) |
Oct 27, 2020 | 125.74 | 127.72 | 125.38 | 127.43 | 608,550 | +2.09(+1.66%) |
Oct 26, 2020 | 126.89 | 128.57 | 125.31 | 125.34 | 501,187 | -2.03(-1.59%) |
Oct 23, 2020 | 128.43 | 128.96 | 127.10 | 127.37 | 604,837 | -1.72(-1.33%) |
Oct 22, 2020 | 128.78 | 129.32 | 126.87 | 129.09 | 497,933 | -0.76(-0.58%) |
Oct 21, 2020 | 129.42 | 131.32 | 129.03 | 129.85 | 1,162,472 | +0.91(+0.71%) |
Oct 20, 2020 | 127.76 | 129.15 | 126.92 | 128.93 | 528,640 | +2.03(+1.60%) |
Oct 19, 2020 | 129.62 | 130.27 | 126.71 | 126.90 | 490,169 | -2.15(-1.67%) |
Oct 16, 2020 | 129.97 | 130.51 | 128.79 | 129.05 | 430,308 | -0.57(-0.44%) |
Oct 15, 2020 | 128.59 | 130.14 | 128.11 | 129.62 | 466,044 | -0.95(-0.73%) |
Oct 14, 2020 | 131.76 | 132.35 | 129.84 | 130.58 | 381,189 | -0.20(-0.16%) |
Oct 13, 2020 | 131.03 | 131.38 | 128.36 | 130.78 | 487,406 | -1.27(-0.96%) |
Oct 12, 2020 | 130.71 | 132.83 | 129.67 | 132.04 | 466,025 | +1.92(+1.48%) |
Oct 09, 2020 | 128.18 | 130.47 | 128.03 | 130.12 | 697,680 | +3.49(+2.76%) |
Oct 08, 2020 | 125.59 | 127.68 | 125.59 | 126.63 | 526,060 | +1.44(+1.15%) |
Oct 07, 2020 | 125.57 | 126.46 | 124.48 | 125.19 | 540,610 | +0.66(+0.53%) |
Oct 06, 2020 | 130.24 | 131.39 | 124.44 | 124.53 | 700,629 | -5.75(-4.41%) |
Oct 05, 2020 | 129.19 | 131.95 | 129.09 | 130.28 | 427,115 | +1.34(+1.04%) |
Oct 02, 2020 | 130.82 | 131.55 | 128.89 | 128.94 | 499,210 | -1.46(-1.12%) |
Oct 01, 2020 | 129.91 | 132.26 | 129.50 | 130.40 | 736,731 | +1.56(+1.21%) |
Sep 30, 2020 | 128.91 | 130.30 | 126.97 | 128.84 | 596,758 | +0.06(+0.04%) |
Sep 29, 2020 | 129.13 | 130.26 | 128.29 | 128.78 | 524,104 | +0.70(+0.55%) |
Sep 28, 2020 | 128.50 | 129.54 | 126.45 | 128.08 | 564,658 | +0.08(+0.06%) |
Sep 25, 2020 | 127.95 | 128.54 | 126.27 | 128.00 | 656,296 | -0.63(-0.49%) |
Sep 24, 2020 | 124.61 | 129.74 | 124.37 | 128.63 | 1,041,546 | +3.27(+2.61%) |
Sep 23, 2020 | 129.87 | 130.58 | 124.98 | 125.36 | 1,126,925 | -5.97(-4.55%) |
Sep 22, 2020 | 131.32 | 132.79 | 129.81 | 131.33 | 671,784 | +0.85(+0.65%) |
Sep 21, 2020 | 130.06 | 131.91 | 127.58 | 130.48 | 1,141,157 | -1.37(-1.04%) |
Sep 18, 2020 | 135.66 | 136.23 | 131.60 | 131.85 | 1,836,611 | -3.25(-2.40%) |
Sep 17, 2020 | 133.12 | 135.67 | 131.92 | 135.10 | 708,568 | -0.85(-0.62%) |
Sep 16, 2020 | 138.03 | 138.37 | 135.45 | 135.95 | 1,047,005 | -0.83(-0.61%) |
Sep 15, 2020 | 138.37 | 138.76 | 135.80 | 136.78 | 654,806 | +0.82(+0.60%) |
Sep 14, 2020 | 134.65 | 136.38 | 134.54 | 135.96 | 688,830 | +2.19(+1.63%) |
Sep 11, 2020 | 136.15 | 137.26 | 133.13 | 133.77 | 617,620 | -1.38(-1.02%) |
Sep 10, 2020 | 140.24 | 140.24 | 134.72 | 135.15 | 832,522 | -3.66(-2.63%) |
Sep 09, 2020 | 135.72 | 139.61 | 135.24 | 138.80 | 1,474,010 | +5.30(+3.97%) |
Sep 08, 2020 | 131.00 | 135.99 | 129.08 | 133.50 | 730,604 | -0.43(-0.32%) |
Sep 04, 2020 | 135.14 | 135.99 | 130.73 | 133.93 | 890,091 | -2.20(-1.61%) |
Sep 03, 2020 | 137.53 | 138.33 | 132.99 | 136.13 | 930,768 | -1.74(-1.26%) |
Sep 02, 2020 | 136.05 | 138.44 | 133.65 | 137.87 | 653,489 | +0.93(+0.68%) |
Sep 01, 2020 | 140.75 | 140.89 | 134.66 | 136.94 | 601,574 | -1.39(-1.00%) |
Aug 31, 2020 | 137.88 | 140.07 | 137.29 | 138.33 | 756,974 | +1.19(+0.87%) |
Aug 28, 2020 | 138.81 | 139.47 | 137.04 | 137.13 | 612,359 | +0.51(+0.37%) |
Aug 27, 2020 | 140.74 | 141.06 | 134.80 | 136.62 | 642,704 | -1.77(-1.28%) |
Aug 26, 2020 | 133.48 | 138.93 | 133.48 | 138.40 | 612,035 | +2.98(+2.20%) |
Aug 25, 2020 | 134.80 | 135.48 | 131.97 | 135.42 | 933,906 | +0.75(+0.56%) |
Aug 24, 2020 | 137.65 | 138.05 | 134.42 | 134.67 | 455,308 | -1.87(-1.37%) |
Aug 21, 2020 | 137.11 | 137.12 | 134.21 | 136.53 | 513,907 | -2.44(-1.75%) |
Aug 20, 2020 | 135.92 | 139.93 | 135.41 | 138.97 | 559,183 | +2.87(+2.11%) |
Aug 19, 2020 | 138.60 | 140.03 | 135.57 | 136.10 | 708,202 | -3.30(-2.37%) |
Aug 18, 2020 | 144.07 | 144.12 | 137.83 | 139.40 | 773,111 | -1.15(-0.82%) |
Aug 17, 2020 | 139.86 | 140.78 | 138.02 | 140.55 | 788,763 | +5.04(+3.72%) |
Aug 14, 2020 | 136.14 | 136.32 | 133.68 | 135.51 | 750,518 | -0.55(-0.41%) |
Aug 13, 2020 | 134.49 | 137.70 | 133.47 | 136.06 | 962,761 | +3.48(+2.63%) |
Aug 12, 2020 | 133.62 | 136.26 | 132.12 | 132.58 | 1,179,103 | +1.61(+1.23%) |
Aug 11, 2020 | 134.53 | 136.65 | 129.85 | 130.97 | 1,802,406 | -9.39(-6.69%) |
Aug 10, 2020 | 142.89 | 145.76 | 139.81 | 140.37 | 742,033 | -0.80(-0.57%) |
Aug 07, 2020 | 141.40 | 143.74 | 140.26 | 141.17 | 768,250 | -2.53(-1.76%) |
Aug 06, 2020 | 150.70 | 151.17 | 141.17 | 143.69 | 1,288,020 | -3.90(-2.64%) |
Aug 05, 2020 | 152.69 | 152.69 | 147.09 | 147.59 | 1,198,346 | -2.16(-1.44%) |
Aug 04, 2020 | 145.18 | 149.90 | 143.98 | 149.75 | 1,051,234 | +4.93(+3.40%) |