Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 159.88 | 160.91 | 155.30 | 158.05 | 295,100 | -2.91(-1.81%) |
Oct 29, 2020 | 157.65 | 161.72 | 155.60 | 160.96 | 285,301 | +3.31(+2.10%) |
Oct 28, 2020 | 157.70 | 158.97 | 154.85 | 157.65 | 380,330 | -2.34(-1.46%) |
Oct 27, 2020 | 161.51 | 163.84 | 158.94 | 159.99 | 373,529 | -1.77(-1.09%) |
Oct 26, 2020 | 160.02 | 162.12 | 158.15 | 161.76 | 225,486 | -0.74(-0.46%) |
Oct 23, 2020 | 164.46 | 165.37 | 161.68 | 162.50 | 233,300 | -2.29(-1.39%) |
Oct 22, 2020 | 166.19 | 166.47 | 162.79 | 164.79 | 417,621 | -0.96(-0.58%) |
Oct 21, 2020 | 163.82 | 167.86 | 162.77 | 165.75 | 655,207 | +2.50(+1.53%) |
Oct 20, 2020 | 157.61 | 164.56 | 157.12 | 163.25 | 614,149 | +7.19(+4.61%) |
Oct 19, 2020 | 159.85 | 162.05 | 155.71 | 156.06 | 429,839 | -2.22(-1.40%) |
Oct 16, 2020 | 157.90 | 160.83 | 157.41 | 158.28 | 177,300 | +1.02(+0.65%) |
Oct 15, 2020 | 153.38 | 158.07 | 152.22 | 157.26 | 177,987 | +2.57(+1.66%) |
Oct 14, 2020 | 153.53 | 155.91 | 153.30 | 154.69 | 210,229 | +1.87(+1.22%) |
Oct 13, 2020 | 155.63 | 156.51 | 152.76 | 152.82 | 461,000 | -3.03(-1.94%) |
Oct 12, 2020 | 155.46 | 157.87 | 154.95 | 155.85 | 278,073 | +1.25(+0.81%) |
Oct 09, 2020 | 154.03 | 155.91 | 153.54 | 154.60 | 257,500 | +0.81(+0.53%) |
Oct 08, 2020 | 153.46 | 155.67 | 153.22 | 153.79 | 252,459 | +1.20(+0.79%) |
Oct 07, 2020 | 151.49 | 153.47 | 151.08 | 152.59 | 322,361 | +2.67(+1.78%) |
Oct 06, 2020 | 157.31 | 157.46 | 149.41 | 149.92 | 657,543 | -8.07(-5.11%) |
Oct 05, 2020 | 156.07 | 157.99 | 155.14 | 157.99 | 435,527 | +3.05(+1.97%) |
Oct 02, 2020 | 152.64 | 156.81 | 152.22 | 154.94 | 374,100 | -0.06(-0.04%) |
Oct 01, 2020 | 153.51 | 155.00 | 149.93 | 155.00 | 455,420 | +2.96(+1.95%) |
Sep 30, 2020 | 149.20 | 152.56 | 149.20 | 152.04 | 657,790 | +2.29(+1.53%) |
Sep 29, 2020 | 148.55 | 149.88 | 145.54 | 149.75 | 541,290 | +1.22(+0.82%) |
Sep 28, 2020 | 146.31 | 149.46 | 146.19 | 148.53 | 370,174 | +4.17(+2.89%) |
Sep 25, 2020 | 140.63 | 144.42 | 140.63 | 144.36 | 274,100 | +3.39(+2.40%) |
Sep 24, 2020 | 141.37 | 142.25 | 138.72 | 140.97 | 470,538 | -1.60(-1.12%) |
Sep 23, 2020 | 143.28 | 145.93 | 142.38 | 142.57 | 865,703 | +0.07(+0.05%) |
Sep 22, 2020 | 137.83 | 142.52 | 137.41 | 142.50 | 535,868 | +4.30(+3.11%) |
Sep 21, 2020 | 135.42 | 138.39 | 133.01 | 138.20 | 912,650 | -1.26(-0.90%) |
Sep 18, 2020 | 141.20 | 142.33 | 138.41 | 139.46 | 576,500 | -1.92(-1.36%) |
Sep 17, 2020 | 141.44 | 143.44 | 140.40 | 141.38 | 758,855 | -1.68(-1.17%) |
Sep 16, 2020 | 140.06 | 145.44 | 139.18 | 143.06 | 723,759 | +3.42(+2.45%) |
Sep 15, 2020 | 136.91 | 140.32 | 136.80 | 139.64 | 538,149 | +3.01(+2.20%) |
Sep 14, 2020 | 135.73 | 137.94 | 135.30 | 136.63 | 713,182 | +1.95(+1.45%) |
Sep 11, 2020 | 137.00 | 137.77 | 133.76 | 134.68 | 346,500 | -1.30(-0.96%) |
Sep 10, 2020 | 135.86 | 137.60 | 134.40 | 135.98 | 934,316 | +0.00(+0.00%) |
Sep 09, 2020 | 134.77 | 136.23 | 132.97 | 135.98 | 399,453 | +0.67(+0.50%) |
Sep 08, 2020 | 134.75 | 137.56 | 132.69 | 135.31 | 564,870 | -0.95(-0.70%) |
Sep 04, 2020 | 138.17 | 138.66 | 133.55 | 136.26 | 436,300 | -0.87(-0.63%) |
Sep 03, 2020 | 135.32 | 137.63 | 133.30 | 137.13 | 892,706 | +2.08(+1.54%) |
Sep 02, 2020 | 137.01 | 137.25 | 134.04 | 135.05 | 502,663 | -0.69(-0.51%) |
Sep 01, 2020 | 132.69 | 135.74 | 132.10 | 135.74 | 362,581 | +2.73(+2.05%) |
Aug 31, 2020 | 135.33 | 135.74 | 130.00 | 133.01 | 528,400 | -2.98(-2.19%) |
Aug 28, 2020 | 135.00 | 137.43 | 133.16 | 135.99 | 531,700 | +1.87(+1.39%) |
Aug 27, 2020 | 129.00 | 135.51 | 129.00 | 134.12 | 877,165 | +5.41(+4.20%) |
Aug 26, 2020 | 131.46 | 131.46 | 128.36 | 128.71 | 500,680 | -2.75(-2.09%) |
Aug 25, 2020 | 129.55 | 131.68 | 128.05 | 131.46 | 609,566 | +2.11(+1.63%) |
Aug 24, 2020 | 129.47 | 129.47 | 127.77 | 129.35 | 479,908 | +0.78(+0.61%) |
Aug 21, 2020 | 127.27 | 129.36 | 127.21 | 128.57 | 462,900 | +1.36(+1.07%) |
Aug 20, 2020 | 126.05 | 127.49 | 125.95 | 127.21 | 377,422 | +0.23(+0.18%) |
Aug 19, 2020 | 127.61 | 128.18 | 126.77 | 126.98 | 397,535 | -0.67(-0.52%) |
Aug 18, 2020 | 130.54 | 130.54 | 126.92 | 127.65 | 522,707 | -2.47(-1.90%) |
Aug 17, 2020 | 131.92 | 132.35 | 129.72 | 130.12 | 929,102 | -0.19(-0.15%) |
Aug 14, 2020 | 127.75 | 130.80 | 127.05 | 130.31 | 446,000 | +2.03(+1.58%) |
Aug 13, 2020 | 125.03 | 128.70 | 125.03 | 128.28 | 704,512 | +2.28(+1.81%) |
Aug 12, 2020 | 126.75 | 126.75 | 124.45 | 126.00 | 563,854 | -0.25(-0.20%) |
Aug 11, 2020 | 121.51 | 128.18 | 121.20 | 126.25 | 726,428 | +5.94(+4.94%) |
Aug 10, 2020 | 121.84 | 122.84 | 118.99 | 120.31 | 767,000 | -1.34(-1.10%) |
Aug 07, 2020 | 122.33 | 123.68 | 120.69 | 121.65 | 642,600 | -1.90(-1.54%) |
Aug 06, 2020 | 126.13 | 129.00 | 121.17 | 123.55 | 1,514,547 | +10.58(+9.37%) |
Aug 05, 2020 | 112.31 | 113.35 | 110.62 | 112.97 | 510,310 | +1.47(+1.32%) |
Aug 04, 2020 | 107.15 | 111.99 | 106.27 | 111.50 | 705,206 | +4.79(+4.49%) |