Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 126.98 | 127.98 | 125.77 | 127.28 | 846,473 | -0.34(-0.27%) |
Oct 29, 2020 | 127.70 | 129.13 | 126.37 | 127.62 | 767,647 | -0.34(-0.27%) |
Oct 28, 2020 | 130.21 | 131.34 | 127.89 | 127.97 | 926,913 | -3.98(-3.02%) |
Oct 27, 2020 | 133.91 | 134.14 | 131.82 | 131.95 | 891,111 | -1.57(-1.18%) |
Oct 26, 2020 | 135.09 | 135.09 | 132.58 | 133.52 | 659,423 | -1.98(-1.46%) |
Oct 23, 2020 | 135.56 | 135.81 | 135.02 | 135.50 | 414,273 | +0.83(+0.62%) |
Oct 22, 2020 | 135.12 | 135.26 | 133.76 | 134.67 | 477,961 | -0.13(-0.10%) |
Oct 21, 2020 | 135.55 | 136.41 | 134.34 | 134.80 | 743,647 | -1.20(-0.89%) |
Oct 20, 2020 | 137.63 | 138.16 | 135.87 | 136.00 | 469,475 | -0.57(-0.42%) |
Oct 19, 2020 | 139.45 | 139.59 | 136.36 | 136.58 | 663,357 | -2.24(-1.61%) |
Oct 16, 2020 | 139.75 | 140.42 | 138.72 | 138.82 | 985,140 | -0.46(-0.33%) |
Oct 15, 2020 | 137.57 | 139.67 | 137.12 | 139.28 | 625,933 | +0.88(+0.64%) |
Oct 14, 2020 | 137.51 | 139.11 | 137.28 | 138.40 | 623,113 | +0.57(+0.42%) |
Oct 13, 2020 | 136.50 | 138.30 | 136.24 | 137.83 | 620,199 | +0.71(+0.52%) |
Oct 12, 2020 | 136.13 | 137.94 | 135.68 | 137.12 | 649,741 | +2.27(+1.68%) |
Oct 09, 2020 | 133.57 | 135.57 | 133.20 | 134.85 | 661,584 | +1.96(+1.48%) |
Oct 08, 2020 | 132.56 | 133.49 | 132.12 | 132.88 | 512,242 | +0.09(+0.07%) |
Oct 07, 2020 | 131.50 | 133.41 | 131.25 | 132.79 | 664,454 | +1.71(+1.31%) |
Oct 06, 2020 | 132.80 | 133.12 | 130.64 | 131.08 | 734,744 | -2.05(-1.54%) |
Oct 05, 2020 | 132.58 | 133.47 | 132.06 | 133.12 | 467,315 | +0.79(+0.59%) |
Oct 02, 2020 | 132.88 | 133.38 | 131.57 | 132.34 | 578,427 | -0.94(-0.70%) |
Oct 01, 2020 | 132.87 | 133.82 | 131.22 | 133.27 | 820,405 | +0.55(+0.41%) |
Sep 30, 2020 | 130.96 | 133.71 | 130.76 | 132.73 | 862,366 | +1.99(+1.52%) |
Sep 29, 2020 | 131.76 | 132.21 | 129.91 | 130.74 | 794,053 | +0.72(+0.56%) |
Sep 28, 2020 | 129.92 | 131.41 | 129.31 | 130.01 | 637,079 | +0.82(+0.64%) |
Sep 25, 2020 | 127.00 | 129.23 | 126.39 | 129.19 | 739,665 | +1.72(+1.35%) |
Sep 24, 2020 | 124.57 | 127.70 | 124.56 | 127.47 | 1,040,962 | +3.08(+2.47%) |
Sep 23, 2020 | 127.84 | 128.24 | 124.08 | 124.39 | 1,170,595 | -2.86(-2.25%) |
Sep 22, 2020 | 126.84 | 128.07 | 126.43 | 127.25 | 672,825 | +0.40(+0.31%) |
Sep 21, 2020 | 127.78 | 128.40 | 125.01 | 126.86 | 1,394,462 | -1.78(-1.38%) |
Sep 18, 2020 | 130.44 | 131.04 | 127.89 | 128.63 | 1,693,271 | -1.46(-1.12%) |
Sep 17, 2020 | 132.00 | 132.00 | 129.23 | 130.10 | 926,308 | -2.49(-1.88%) |
Sep 16, 2020 | 134.50 | 135.26 | 132.56 | 132.59 | 679,505 | -1.06(-0.80%) |
Sep 15, 2020 | 133.97 | 135.53 | 133.11 | 133.65 | 952,870 | -0.15(-0.11%) |
Sep 14, 2020 | 135.33 | 135.93 | 133.78 | 133.80 | 632,428 | -0.93(-0.69%) |
Sep 11, 2020 | 134.68 | 136.02 | 134.36 | 134.73 | 523,133 | +0.32(+0.24%) |
Sep 10, 2020 | 136.48 | 136.92 | 134.20 | 134.40 | 750,516 | -2.38(-1.74%) |
Sep 09, 2020 | 135.91 | 138.02 | 135.77 | 136.78 | 674,131 | +2.04(+1.51%) |
Sep 08, 2020 | 137.57 | 138.06 | 134.44 | 134.75 | 998,193 | -3.04(-2.20%) |
Sep 04, 2020 | 137.86 | 138.50 | 135.43 | 137.78 | 841,829 | +0.41(+0.30%) |
Sep 03, 2020 | 138.65 | 140.91 | 136.11 | 137.38 | 930,799 | -0.98(-0.71%) |
Sep 02, 2020 | 137.05 | 139.46 | 137.05 | 138.36 | 835,331 | +0.93(+0.67%) |
Sep 01, 2020 | 137.63 | 137.74 | 135.76 | 137.43 | 696,098 | -0.20(-0.15%) |
Aug 31, 2020 | 137.80 | 138.52 | 137.47 | 137.63 | 736,955 | -0.52(-0.37%) |
Aug 28, 2020 | 137.88 | 138.22 | 136.30 | 138.15 | 439,436 | +0.46(+0.34%) |
Aug 27, 2020 | 138.81 | 139.51 | 137.57 | 137.69 | 698,231 | -0.42(-0.30%) |
Aug 26, 2020 | 137.39 | 138.41 | 136.38 | 138.11 | 1,125,893 | +0.44(+0.32%) |
Aug 25, 2020 | 138.62 | 138.62 | 137.01 | 137.66 | 544,003 | -0.16(-0.11%) |
Aug 24, 2020 | 137.04 | 138.15 | 136.25 | 137.82 | 471,728 | +1.31(+0.96%) |
Aug 21, 2020 | 137.07 | 137.30 | 135.88 | 136.51 | 763,964 | -0.29(-0.21%) |
Aug 20, 2020 | 135.69 | 137.87 | 135.50 | 136.80 | 1,340,480 | +0.73(+0.53%) |
Aug 19, 2020 | 136.71 | 137.20 | 135.96 | 136.07 | 1,324,869 | -1.69(-1.22%) |
Aug 18, 2020 | 136.47 | 138.40 | 135.68 | 137.76 | 1,136,172 | +1.16(+0.85%) |
Aug 17, 2020 | 134.76 | 137.12 | 134.29 | 136.60 | 938,073 | +2.08(+1.55%) |
Aug 14, 2020 | 134.89 | 135.31 | 134.18 | 134.52 | 558,028 | -0.46(-0.34%) |
Aug 13, 2020 | 134.91 | 135.37 | 133.93 | 134.98 | 797,962 | +0.51(+0.38%) |
Aug 12, 2020 | 131.66 | 135.13 | 131.23 | 134.47 | 954,136 | +3.23(+2.46%) |
Aug 11, 2020 | 132.98 | 133.07 | 130.67 | 131.24 | 1,084,310 | -1.30(-0.98%) |
Aug 10, 2020 | 132.87 | 133.30 | 132.18 | 132.54 | 609,824 | +0.00(+0.00%) |
Aug 07, 2020 | 131.70 | 132.91 | 131.47 | 132.54 | 729,487 | +0.23(+0.17%) |
Aug 06, 2020 | 130.60 | 132.38 | 130.52 | 132.31 | 671,055 | +1.29(+0.98%) |
Aug 05, 2020 | 133.09 | 133.44 | 130.73 | 131.02 | 770,383 | -1.87(-1.41%) |
Aug 04, 2020 | 132.91 | 134.18 | 132.74 | 132.89 | 1,057,670 | -0.59(-0.44%) |