Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 128.15 | 129.01 | 122.67 | 125.00 | 41,852,900 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.57 | 127.16 | 129.89 | 32,073,700 | +3.96(+3.14%) |
Oct 28, 2020 | 131.62 | 132.24 | 125.75 | 125.93 | 37,714,308 | -7.68(-5.75%) |
Oct 27, 2020 | 132.70 | 134.06 | 131.56 | 133.60 | 25,093,242 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.03 | 131.06 | 33,764,104 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.56 | 132.55 | 135.53 | 23,411,778 | +2.29(+1.72%) |
Oct 22, 2020 | 134.86 | 135.75 | 131.96 | 133.25 | 29,105,938 | -1.63(-1.21%) |
Oct 21, 2020 | 135.88 | 137.54 | 134.41 | 134.88 | 21,972,800 | -1.21(-0.89%) |
Oct 20, 2020 | 135.47 | 137.62 | 134.70 | 136.09 | 22,960,340 | +1.47(+1.09%) |
Oct 19, 2020 | 138.65 | 139.46 | 133.71 | 134.61 | 29,869,336 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.83 | 137.55 | 137.74 | 24,329,462 | -1.58(-1.13%) |
Oct 15, 2020 | 137.73 | 139.68 | 137.31 | 139.32 | 26,750,994 | -1.25(-0.89%) |
Oct 14, 2020 | 142.52 | 143.04 | 139.22 | 140.57 | 27,715,542 | -1.53(-1.07%) |
Oct 13, 2020 | 142.58 | 143.10 | 139.81 | 142.10 | 34,531,076 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.08 | 138.75 | 141.88 | 43,547,216 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.87 | 136.24 | 137.25 | 34,782,960 | -0.76(-0.55%) |
Oct 08, 2020 | 140.37 | 140.46 | 137.21 | 138.01 | 37,934,756 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.81 | 138.26 | 139.26 | 41,878,600 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.28 | 136.99 | 78,584,872 | +0.94(+0.69%) |
Oct 05, 2020 | 132.00 | 136.07 | 131.87 | 136.06 | 48,038,856 | +5.79(+4.44%) |
Oct 02, 2020 | 131.89 | 134.83 | 130.16 | 130.27 | 55,399,172 | -5.51(-4.06%) |
Oct 01, 2020 | 137.21 | 137.25 | 134.24 | 135.78 | 52,613,448 | +0.84(+0.62%) |
Sep 30, 2020 | 131.22 | 135.86 | 131.15 | 134.94 | 69,064,072 | +3.04(+2.30%) |
Sep 29, 2020 | 129.03 | 134.06 | 128.98 | 131.90 | 62,372,864 | +1.90(+1.46%) |
Sep 28, 2020 | 130.05 | 130.16 | 127.16 | 130.00 | 57,477,928 | +1.61(+1.25%) |
Sep 25, 2020 | 124.14 | 128.49 | 122.13 | 128.39 | 58,961,216 | +5.24(+4.26%) |
Sep 24, 2020 | 120.40 | 125.36 | 119.81 | 123.15 | 73,249,144 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.92 | 120.47 | 120.91 | 64,776,796 | -5.13(-4.07%) |
Sep 22, 2020 | 125.41 | 126.14 | 121.23 | 126.03 | 64,738,912 | +1.20(+0.96%) |
Sep 21, 2020 | 118.93 | 124.89 | 118.72 | 124.83 | 72,242,512 | +3.27(+2.69%) |
Sep 18, 2020 | 125.60 | 125.98 | 119.56 | 121.56 | 70,035,592 | -2.73(-2.20%) |
Sep 17, 2020 | 120.99 | 125.56 | 120.02 | 124.30 | 79,409,304 | -0.51(-0.41%) |
Sep 16, 2020 | 129.22 | 130.57 | 124.80 | 124.81 | 55,860,496 | -4.75(-3.67%) |
Sep 15, 2020 | 132.44 | 132.63 | 127.93 | 129.56 | 72,838,792 | +1.18(+0.92%) |
Sep 14, 2020 | 130.46 | 132.79 | 125.97 | 128.37 | 120,413,528 | +7.06(+5.82%) |
Sep 11, 2020 | 124.52 | 126.18 | 118.64 | 121.32 | 63,865,292 | -1.47(-1.20%) |
Sep 10, 2020 | 129.54 | 130.30 | 121.34 | 122.78 | 69,977,984 | -4.02(-3.17%) |
Sep 09, 2020 | 123.66 | 127.75 | 121.99 | 126.81 | 73,739,448 | +8.00(+6.73%) |
Sep 08, 2020 | 117.03 | 125.16 | 116.73 | 118.81 | 79,715,824 | -7.08(-5.62%) |
Sep 04, 2020 | 127.49 | 131.39 | 116.73 | 125.88 | 146,765,312 | -3.92(-3.02%) |
Sep 03, 2020 | 137.91 | 138.47 | 128.44 | 129.80 | 94,462,784 | -13.27(-9.28%) |
Sep 02, 2020 | 146.64 | 146.87 | 138.62 | 143.08 | 87,586,224 | +5.24(+3.80%) |
Sep 01, 2020 | 134.44 | 139.56 | 134.00 | 137.84 | 51,306,512 | +4.49(+3.37%) |
Aug 31, 2020 | 131.43 | 135.34 | 129.99 | 133.34 | 50,167,368 | +2.26(+1.72%) |
Aug 28, 2020 | 126.37 | 131.09 | 126.05 | 131.08 | 53,877,524 | +5.18(+4.11%) |
Aug 27, 2020 | 127.43 | 128.11 | 125.29 | 125.90 | 31,829,112 | -1.44(-1.13%) |
Aug 26, 2020 | 127.61 | 128.30 | 126.40 | 127.35 | 32,182,628 | +0.23(+0.18%) |
Aug 25, 2020 | 125.93 | 127.23 | 125.36 | 127.12 | 28,962,108 | +0.30(+0.23%) |
Aug 24, 2020 | 128.45 | 128.74 | 124.70 | 126.82 | 49,177,936 | +0.37(+0.29%) |
Aug 21, 2020 | 121.65 | 127.70 | 121.58 | 126.45 | 100,288,208 | +5.37(+4.43%) |
Aug 20, 2020 | 119.39 | 123.38 | 118.43 | 121.08 | 92,322,008 | +0.06(+0.05%) |
Aug 19, 2020 | 122.59 | 122.78 | 120.62 | 121.02 | 61,996,012 | -1.22(-1.00%) |
Aug 18, 2020 | 124.13 | 124.58 | 120.50 | 122.24 | 50,408,380 | -0.76(-0.62%) |
Aug 17, 2020 | 118.16 | 123.72 | 117.82 | 123.00 | 62,242,444 | +7.71(+6.68%) |
Aug 14, 2020 | 114.95 | 116.70 | 114.06 | 115.29 | 36,754,064 | +1.21(+1.06%) |
Aug 13, 2020 | 115.11 | 116.86 | 113.22 | 114.09 | 37,501,604 | +0.03(+0.02%) |
Aug 12, 2020 | 109.58 | 114.33 | 109.25 | 114.06 | 46,601,040 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.03 | 107.63 | 108.17 | 35,529,288 | -3.14(-2.82%) |
Aug 10, 2020 | 113.00 | 113.74 | 108.24 | 111.31 | 42,882,948 | -0.34(-0.31%) |
Aug 07, 2020 | 112.78 | 114.70 | 110.04 | 111.66 | 34,354,452 | -1.36(-1.20%) |
Aug 06, 2020 | 113.16 | 113.24 | 111.45 | 113.01 | 24,485,310 | +0.49(+0.43%) |
Aug 05, 2020 | 112.10 | 113.38 | 111.33 | 112.53 | 25,082,118 | +0.59(+0.53%) |
Aug 04, 2020 | 110.17 | 111.94 | 108.73 | 111.94 | 31,105,168 | +2.17(+1.98%) |