Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 146.09 | 148.45 | 145.07 | 147.09 | 3,108,430 | -0.21(-0.15%) |
Oct 29, 2020 | 144.03 | 148.49 | 142.93 | 147.31 | 2,389,523 | +2.90(+2.01%) |
Oct 28, 2020 | 144.52 | 148.39 | 143.29 | 144.41 | 5,065,117 | +8.43(+6.20%) |
Oct 27, 2020 | 136.07 | 137.06 | 135.56 | 135.99 | 2,182,102 | +0.24(+0.18%) |
Oct 26, 2020 | 137.26 | 137.27 | 134.64 | 135.74 | 3,031,957 | -3.19(-2.30%) |
Oct 23, 2020 | 139.75 | 140.05 | 138.13 | 138.94 | 1,162,896 | +0.33(+0.23%) |
Oct 22, 2020 | 136.94 | 139.22 | 136.04 | 138.61 | 1,604,881 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.82 | 136.75 | 1,261,340 | +0.21(+0.16%) |
Oct 20, 2020 | 136.36 | 137.39 | 135.74 | 136.53 | 1,283,880 | +1.46(+1.08%) |
Oct 19, 2020 | 137.91 | 138.74 | 134.75 | 135.07 | 2,361,226 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.35 | 137.35 | 138.21 | 1,230,657 | +0.96(+0.70%) |
Oct 15, 2020 | 136.44 | 137.62 | 135.96 | 137.25 | 1,832,794 | -1.04(-0.75%) |
Oct 14, 2020 | 139.67 | 140.57 | 137.86 | 138.29 | 2,412,255 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.49 | 139.39 | 2,117,855 | -0.83(-0.59%) |
Oct 12, 2020 | 141.08 | 141.67 | 139.73 | 140.22 | 3,173,471 | +0.68(+0.49%) |
Oct 09, 2020 | 137.82 | 139.76 | 136.77 | 139.54 | 2,892,259 | +2.65(+1.93%) |
Oct 08, 2020 | 135.22 | 137.19 | 134.94 | 136.90 | 2,121,721 | +3.05(+2.28%) |
Oct 07, 2020 | 133.51 | 134.49 | 132.23 | 133.84 | 2,601,177 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.57 | 130.38 | 132.47 | 2,368,950 | +1.21(+0.92%) |
Oct 05, 2020 | 129.71 | 132.11 | 129.37 | 131.26 | 2,102,257 | +2.13(+1.65%) |
Oct 02, 2020 | 125.88 | 129.74 | 125.82 | 129.13 | 2,390,868 | +0.90(+0.70%) |
Oct 01, 2020 | 131.88 | 131.92 | 127.29 | 128.23 | 2,172,517 | -1.67(-1.28%) |
Sep 30, 2020 | 128.46 | 131.27 | 128.29 | 129.89 | 3,067,849 | +1.81(+1.42%) |
Sep 29, 2020 | 128.09 | 128.98 | 127.11 | 128.08 | 2,098,510 | +0.22(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.72 | 127.86 | 2,784,948 | +2.58(+2.06%) |
Sep 25, 2020 | 120.34 | 125.66 | 120.34 | 125.28 | 2,480,537 | +3.48(+2.86%) |
Sep 24, 2020 | 119.43 | 122.31 | 118.55 | 121.80 | 2,083,508 | +1.94(+1.62%) |
Sep 23, 2020 | 123.21 | 123.78 | 119.54 | 119.86 | 1,735,998 | -3.90(-3.15%) |
Sep 22, 2020 | 122.37 | 124.13 | 121.48 | 123.77 | 1,411,047 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.66 | 120.23 | 122.02 | 2,183,583 | -3.78(-3.01%) |
Sep 18, 2020 | 128.29 | 128.40 | 124.66 | 125.80 | 3,381,193 | -2.59(-2.02%) |
Sep 17, 2020 | 125.50 | 128.48 | 124.97 | 128.39 | 1,691,687 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.50 | 127.72 | 128.24 | 1,624,637 | +0.69(+0.54%) |
Sep 15, 2020 | 127.66 | 128.60 | 126.78 | 127.55 | 2,184,594 | +0.37(+0.29%) |
Sep 14, 2020 | 125.39 | 127.84 | 125.08 | 127.17 | 4,449,066 | +2.91(+2.35%) |
Sep 11, 2020 | 123.39 | 124.60 | 122.34 | 124.26 | 1,999,764 | +1.43(+1.17%) |
Sep 10, 2020 | 127.05 | 127.31 | 122.25 | 122.83 | 2,645,711 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.15 | 124.99 | 126.97 | 2,120,793 | +1.27(+1.01%) |
Sep 08, 2020 | 126.25 | 127.52 | 124.69 | 125.70 | 2,830,210 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.15 | 3,161,283 | -0.56(-0.44%) |
Sep 03, 2020 | 132.22 | 133.44 | 127.40 | 128.71 | 2,197,340 | -3.09(-2.34%) |
Sep 02, 2020 | 127.82 | 132.33 | 127.19 | 131.80 | 2,399,898 | +3.65(+2.85%) |
Sep 01, 2020 | 128.39 | 128.46 | 127.05 | 128.15 | 1,746,631 | -0.52(-0.40%) |
Aug 31, 2020 | 130.25 | 130.39 | 127.99 | 128.66 | 3,128,319 | -2.08(-1.59%) |
Aug 28, 2020 | 130.38 | 130.84 | 128.93 | 130.75 | 1,166,981 | +0.31(+0.23%) |
Aug 27, 2020 | 130.88 | 131.78 | 129.53 | 130.44 | 1,878,979 | +1.29(+1.00%) |
Aug 26, 2020 | 130.45 | 131.24 | 128.65 | 129.14 | 1,950,263 | -1.34(-1.03%) |
Aug 25, 2020 | 130.50 | 132.14 | 129.65 | 130.49 | 2,072,624 | +0.37(+0.28%) |
Aug 24, 2020 | 128.24 | 130.17 | 127.31 | 130.12 | 1,500,055 | +2.39(+1.87%) |
Aug 21, 2020 | 128.63 | 128.63 | 126.82 | 127.73 | 1,941,114 | -0.99(-0.77%) |
Aug 20, 2020 | 127.28 | 129.02 | 127.06 | 128.72 | 1,416,504 | +0.23(+0.18%) |
Aug 19, 2020 | 129.40 | 129.98 | 127.86 | 128.49 | 1,598,764 | -0.97(-0.75%) |
Aug 18, 2020 | 129.97 | 130.24 | 128.52 | 129.46 | 2,246,412 | +0.27(+0.21%) |
Aug 17, 2020 | 128.81 | 130.19 | 128.66 | 129.19 | 1,685,331 | +0.65(+0.50%) |
Aug 14, 2020 | 128.82 | 129.60 | 127.63 | 128.54 | 2,394,610 | -0.28(-0.22%) |
Aug 13, 2020 | 128.61 | 130.00 | 128.57 | 128.82 | 2,555,465 | -0.30(-0.23%) |
Aug 12, 2020 | 128.45 | 129.76 | 128.28 | 129.12 | 2,903,768 | +1.37(+1.07%) |
Aug 11, 2020 | 127.57 | 129.54 | 126.54 | 127.75 | 2,608,038 | -0.06(-0.05%) |
Aug 10, 2020 | 127.54 | 128.46 | 126.20 | 127.81 | 2,711,138 | +0.17(+0.13%) |
Aug 07, 2020 | 126.71 | 128.56 | 126.39 | 127.65 | 3,341,276 | +1.36(+1.08%) |
Aug 06, 2020 | 124.39 | 126.69 | 124.37 | 126.29 | 2,333,227 | +1.62(+1.30%) |
Aug 05, 2020 | 126.36 | 127.88 | 124.43 | 124.67 | 2,554,330 | -1.82(-1.44%) |
Aug 04, 2020 | 123.91 | 126.54 | 123.90 | 126.49 | 2,610,840 | +2.11(+1.70%) |