Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 132.27 | 133.27 | 129.31 | 130.84 | 1,940,704 | -3.58(-2.67%) |
Oct 29, 2020 | 129.65 | 135.94 | 129.46 | 134.43 | 1,574,164 | +4.97(+3.84%) |
Oct 28, 2020 | 131.82 | 132.37 | 128.81 | 129.45 | 1,843,642 | -4.94(-3.67%) |
Oct 27, 2020 | 136.58 | 137.24 | 133.73 | 134.39 | 1,188,854 | -2.01(-1.47%) |
Oct 26, 2020 | 137.42 | 137.76 | 134.10 | 136.40 | 1,415,965 | -2.29(-1.65%) |
Oct 23, 2020 | 138.53 | 139.42 | 137.82 | 138.69 | 884,720 | +0.03(+0.02%) |
Oct 22, 2020 | 139.75 | 140.32 | 136.44 | 138.66 | 975,628 | -0.61(-0.44%) |
Oct 21, 2020 | 141.34 | 142.15 | 139.19 | 139.27 | 927,009 | -1.91(-1.35%) |
Oct 20, 2020 | 141.37 | 142.58 | 140.23 | 141.18 | 1,030,492 | +1.21(+0.87%) |
Oct 19, 2020 | 143.09 | 145.37 | 139.26 | 139.96 | 1,281,888 | -1.86(-1.31%) |
Oct 16, 2020 | 142.98 | 143.47 | 141.61 | 141.82 | 1,199,388 | -0.21(-0.15%) |
Oct 15, 2020 | 139.43 | 142.37 | 138.54 | 142.04 | 1,042,788 | +0.06(+0.05%) |
Oct 14, 2020 | 143.34 | 143.38 | 140.58 | 141.97 | 1,210,671 | +0.10(+0.07%) |
Oct 13, 2020 | 146.11 | 146.32 | 141.13 | 141.87 | 2,185,697 | -3.60(-2.48%) |
Oct 12, 2020 | 144.91 | 146.88 | 143.78 | 145.47 | 2,492,054 | +2.60(+1.82%) |
Oct 09, 2020 | 141.96 | 143.39 | 141.21 | 142.87 | 2,048,473 | +2.53(+1.80%) |
Oct 08, 2020 | 139.83 | 140.45 | 138.73 | 140.34 | 2,346,147 | +1.56(+1.13%) |
Oct 07, 2020 | 138.86 | 139.86 | 138.01 | 138.78 | 1,438,347 | +2.40(+1.76%) |
Oct 06, 2020 | 139.44 | 140.48 | 135.70 | 136.38 | 1,694,490 | -4.03(-2.87%) |
Oct 05, 2020 | 137.15 | 140.54 | 137.15 | 140.41 | 1,468,416 | +4.44(+3.26%) |
Oct 02, 2020 | 137.15 | 138.55 | 135.94 | 135.97 | 1,732,293 | -4.88(-3.46%) |
Oct 01, 2020 | 136.59 | 141.21 | 136.26 | 140.85 | 2,141,907 | +6.11(+4.54%) |
Sep 30, 2020 | 132.91 | 136.25 | 132.76 | 134.74 | 1,971,902 | +1.07(+0.80%) |
Sep 29, 2020 | 134.46 | 135.65 | 133.08 | 133.68 | 1,568,699 | +0.35(+0.26%) |
Sep 28, 2020 | 130.23 | 133.36 | 128.74 | 133.32 | 2,214,986 | +5.53(+4.33%) |
Sep 25, 2020 | 125.57 | 128.63 | 123.74 | 127.80 | 2,061,647 | +2.59(+2.07%) |
Sep 24, 2020 | 122.20 | 127.45 | 122.18 | 125.20 | 2,316,130 | +1.19(+0.96%) |
Sep 23, 2020 | 128.78 | 129.31 | 123.71 | 124.02 | 1,478,495 | -5.30(-4.10%) |
Sep 22, 2020 | 125.56 | 129.37 | 123.88 | 129.31 | 1,830,475 | +4.99(+4.01%) |
Sep 21, 2020 | 123.70 | 124.68 | 121.72 | 124.32 | 2,214,670 | -1.63(-1.29%) |
Sep 18, 2020 | 129.12 | 129.56 | 123.79 | 125.95 | 2,608,159 | -2.18(-1.70%) |
Sep 17, 2020 | 124.98 | 128.56 | 124.98 | 128.13 | 1,971,168 | -1.83(-1.41%) |
Sep 16, 2020 | 131.88 | 132.27 | 129.88 | 129.96 | 1,577,196 | -0.53(-0.40%) |
Sep 15, 2020 | 129.08 | 132.20 | 129.00 | 130.49 | 1,901,332 | +2.89(+2.26%) |
Sep 14, 2020 | 127.28 | 128.61 | 126.02 | 127.60 | 1,276,653 | +1.52(+1.20%) |
Sep 11, 2020 | 127.40 | 128.20 | 124.21 | 126.08 | 1,615,454 | +0.85(+0.68%) |
Sep 10, 2020 | 128.97 | 130.25 | 124.27 | 125.23 | 2,345,501 | -2.20(-1.73%) |
Sep 09, 2020 | 125.13 | 128.33 | 125.09 | 127.43 | 2,929,263 | +6.27(+5.17%) |
Sep 08, 2020 | 123.26 | 125.42 | 121.05 | 121.17 | 2,890,045 | -7.57(-5.88%) |
Sep 04, 2020 | 129.30 | 131.18 | 123.96 | 128.73 | 3,495,471 | -0.83(-0.64%) |
Sep 03, 2020 | 137.99 | 138.53 | 129.12 | 129.56 | 3,761,259 | -12.39(-8.73%) |
Sep 02, 2020 | 137.52 | 142.84 | 136.33 | 141.96 | 2,307,554 | +6.33(+4.66%) |
Sep 01, 2020 | 135.19 | 136.83 | 133.85 | 135.63 | 1,590,318 | +1.49(+1.11%) |
Aug 31, 2020 | 132.84 | 134.64 | 131.44 | 134.14 | 2,201,905 | +1.14(+0.86%) |
Aug 28, 2020 | 130.31 | 133.08 | 129.92 | 133.00 | 1,145,179 | +3.26(+2.51%) |
Aug 27, 2020 | 132.86 | 132.86 | 128.44 | 129.74 | 1,894,549 | -2.42(-1.83%) |
Aug 26, 2020 | 131.94 | 133.17 | 130.84 | 132.16 | 1,424,646 | +0.17(+0.13%) |
Aug 25, 2020 | 132.39 | 133.24 | 130.95 | 131.99 | 1,283,898 | +0.26(+0.20%) |
Aug 24, 2020 | 133.05 | 133.58 | 130.59 | 131.73 | 1,664,261 | +0.19(+0.14%) |
Aug 21, 2020 | 129.88 | 131.79 | 129.09 | 131.55 | 1,428,532 | +1.31(+1.01%) |
Aug 20, 2020 | 130.24 | 131.74 | 129.06 | 130.23 | 1,843,969 | -1.31(-1.00%) |
Aug 19, 2020 | 132.97 | 133.23 | 130.97 | 131.55 | 1,854,380 | -1.06(-0.80%) |
Aug 18, 2020 | 134.71 | 135.78 | 132.49 | 132.60 | 1,272,724 | -2.69(-1.98%) |
Aug 17, 2020 | 136.47 | 136.76 | 133.94 | 135.29 | 1,312,398 | -0.03(-0.02%) |
Aug 14, 2020 | 137.50 | 137.63 | 134.74 | 135.31 | 1,077,797 | -1.80(-1.31%) |
Aug 13, 2020 | 136.78 | 138.28 | 135.94 | 137.11 | 1,525,856 | +0.46(+0.34%) |
Aug 12, 2020 | 131.81 | 136.92 | 130.90 | 136.65 | 1,772,458 | +5.77(+4.41%) |
Aug 11, 2020 | 132.60 | 133.88 | 130.36 | 130.88 | 1,787,350 | -2.05(-1.54%) |
Aug 10, 2020 | 133.20 | 133.81 | 130.57 | 132.93 | 1,619,340 | -0.31(-0.23%) |
Aug 07, 2020 | 137.24 | 137.25 | 131.41 | 133.23 | 1,654,009 | -3.41(-2.50%) |
Aug 06, 2020 | 134.46 | 137.68 | 133.90 | 136.65 | 1,372,023 | +2.49(+1.86%) |
Aug 05, 2020 | 133.68 | 134.85 | 132.38 | 134.15 | 1,547,527 | +0.43(+0.32%) |
Aug 04, 2020 | 136.06 | 136.48 | 131.93 | 133.72 | 1,973,992 | -2.12(-1.56%) |