Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 139.61 | 140.62 | 135.74 | 136.90 | 249,400 | -3.84(-2.73%) |
Oct 29, 2020 | 142.51 | 143.69 | 140.43 | 140.74 | 420,662 | -0.29(-0.21%) |
Oct 28, 2020 | 141.46 | 142.81 | 138.36 | 141.03 | 333,839 | -1.90(-1.33%) |
Oct 27, 2020 | 143.21 | 146.45 | 140.52 | 142.93 | 671,443 | +1.69(+1.20%) |
Oct 26, 2020 | 142.00 | 144.56 | 139.53 | 141.24 | 480,180 | -1.03(-0.72%) |
Oct 23, 2020 | 147.99 | 147.99 | 142.08 | 142.27 | 669,500 | -3.38(-2.32%) |
Oct 22, 2020 | 144.80 | 147.40 | 141.33 | 145.65 | 542,443 | +2.65(+1.85%) |
Oct 21, 2020 | 153.58 | 157.69 | 141.76 | 143.00 | 1,388,990 | -9.96(-6.51%) |
Oct 20, 2020 | 163.21 | 164.86 | 152.25 | 152.96 | 985,353 | -10.11(-6.20%) |
Oct 19, 2020 | 163.21 | 166.31 | 162.04 | 163.07 | 586,493 | -0.63(-0.38%) |
Oct 16, 2020 | 163.99 | 165.63 | 163.11 | 163.70 | 332,700 | +1.75(+1.08%) |
Oct 15, 2020 | 161.22 | 163.52 | 158.40 | 161.95 | 424,873 | +0.48(+0.30%) |
Oct 14, 2020 | 162.50 | 164.72 | 158.66 | 161.47 | 567,752 | +0.54(+0.34%) |
Oct 13, 2020 | 156.15 | 162.39 | 156.15 | 160.93 | 1,012,662 | +3.89(+2.48%) |
Oct 12, 2020 | 155.15 | 159.02 | 155.00 | 157.04 | 861,449 | +2.55(+1.65%) |
Oct 09, 2020 | 151.92 | 155.01 | 146.40 | 154.49 | 921,500 | +2.48(+1.63%) |
Oct 08, 2020 | 148.03 | 152.47 | 147.48 | 152.01 | 724,895 | +6.17(+4.23%) |
Oct 07, 2020 | 138.02 | 146.17 | 136.49 | 145.84 | 885,269 | +9.06(+6.62%) |
Oct 06, 2020 | 131.41 | 137.66 | 131.04 | 136.78 | 871,934 | +6.04(+4.62%) |
Oct 05, 2020 | 129.75 | 132.24 | 128.87 | 130.74 | 829,730 | +2.62(+2.04%) |
Oct 02, 2020 | 124.47 | 129.66 | 123.34 | 128.12 | 796,600 | +1.65(+1.30%) |
Oct 01, 2020 | 126.88 | 126.88 | 123.56 | 126.47 | 691,415 | +1.79(+1.44%) |
Sep 30, 2020 | 123.11 | 125.60 | 122.26 | 124.68 | 481,598 | -0.29(-0.23%) |
Sep 29, 2020 | 125.78 | 126.64 | 124.47 | 124.97 | 430,490 | +0.15(+0.12%) |
Sep 28, 2020 | 124.94 | 126.67 | 123.72 | 124.82 | 880,587 | +0.54(+0.43%) |
Sep 25, 2020 | 121.85 | 124.62 | 120.32 | 124.28 | 772,200 | +2.88(+2.37%) |
Sep 24, 2020 | 121.20 | 122.58 | 118.48 | 121.40 | 481,824 | +1.10(+0.91%) |
Sep 23, 2020 | 123.83 | 123.83 | 120.16 | 120.30 | 698,515 | -2.32(-1.89%) |
Sep 22, 2020 | 122.32 | 123.17 | 121.43 | 122.62 | 710,524 | +0.75(+0.62%) |
Sep 21, 2020 | 121.07 | 122.43 | 118.12 | 121.87 | 392,923 | -0.02(-0.02%) |
Sep 18, 2020 | 121.93 | 122.43 | 118.39 | 121.89 | 3,169,300 | +1.75(+1.46%) |
Sep 17, 2020 | 117.01 | 121.63 | 115.39 | 120.14 | 1,062,128 | -2.25(-1.84%) |
Sep 16, 2020 | 117.92 | 123.98 | 117.92 | 122.39 | 974,402 | +3.60(+3.03%) |
Sep 15, 2020 | 121.01 | 122.92 | 116.50 | 118.79 | 794,430 | -2.12(-1.75%) |
Sep 14, 2020 | 124.19 | 125.92 | 120.87 | 120.91 | 1,391,902 | -4.09(-3.27%) |
Sep 11, 2020 | 112.00 | 125.30 | 112.00 | 125.00 | 4,890,700 | +11.49(+10.12%) |
Sep 10, 2020 | 114.00 | 115.53 | 112.50 | 113.51 | 688,598 | +0.51(+0.45%) |
Sep 09, 2020 | 105.01 | 115.51 | 104.60 | 113.00 | 936,700 | +4.73(+4.37%) |
Sep 08, 2020 | 104.06 | 111.39 | 103.61 | 108.27 | 816,016 | +1.94(+1.82%) |
Sep 04, 2020 | 107.85 | 109.97 | 100.45 | 106.33 | 496,900 | -1.44(-1.34%) |
Sep 03, 2020 | 109.00 | 110.98 | 106.53 | 107.77 | 776,056 | -3.61(-3.24%) |
Sep 02, 2020 | 114.39 | 115.12 | 110.60 | 111.38 | 702,967 | -2.35(-2.07%) |
Sep 01, 2020 | 115.25 | 115.90 | 112.12 | 113.73 | 651,688 | -0.89(-0.78%) |
Aug 31, 2020 | 110.50 | 115.71 | 110.00 | 114.62 | 508,863 | +4.31(+3.91%) |
Aug 28, 2020 | 110.00 | 110.69 | 109.22 | 110.31 | 310,700 | +0.02(+0.02%) |
Aug 27, 2020 | 109.88 | 111.43 | 108.23 | 110.29 | 317,731 | -0.04(-0.04%) |
Aug 26, 2020 | 109.01 | 111.43 | 108.62 | 110.33 | 298,925 | +1.91(+1.76%) |
Aug 25, 2020 | 108.34 | 110.28 | 107.26 | 108.42 | 387,254 | +2.59(+2.45%) |
Aug 24, 2020 | 109.56 | 109.87 | 104.61 | 105.83 | 290,398 | -3.80(-3.47%) |
Aug 21, 2020 | 109.78 | 110.66 | 108.71 | 109.63 | 445,600 | +0.13(+0.12%) |
Aug 20, 2020 | 108.78 | 110.00 | 107.75 | 109.50 | 352,913 | +0.72(+0.66%) |
Aug 19, 2020 | 105.61 | 109.99 | 104.76 | 108.78 | 462,913 | +3.36(+3.19%) |
Aug 18, 2020 | 104.18 | 106.00 | 101.51 | 105.42 | 712,247 | -0.19(-0.18%) |
Aug 17, 2020 | 103.66 | 105.86 | 102.21 | 105.61 | 505,018 | +2.90(+2.82%) |
Aug 14, 2020 | 102.65 | 104.58 | 100.85 | 102.71 | 652,100 | -2.06(-1.96%) |
Aug 13, 2020 | 97.94 | 104.88 | 97.62 | 104.77 | 1,339,068 | +7.25(+7.44%) |
Aug 12, 2020 | 97.02 | 99.49 | 92.54 | 97.51 | 1,572,180 | +0.61(+0.63%) |
Aug 11, 2020 | 96.69 | 98.28 | 94.49 | 96.90 | 542,965 | +0.00(+0.00%) |
Aug 10, 2020 | 96.24 | 97.44 | 96.05 | 96.90 | 498,055 | +0.77(+0.80%) |
Aug 07, 2020 | 98.90 | 99.30 | 95.38 | 96.13 | 609,300 | -3.08(-3.10%) |
Aug 06, 2020 | 99.90 | 100.83 | 98.97 | 99.21 | 206,391 | -0.79(-0.79%) |
Aug 05, 2020 | 99.79 | 100.20 | 99.00 | 100.00 | 382,297 | +0.97(+0.98%) |
Aug 04, 2020 | 98.75 | 100.00 | 97.21 | 99.03 | 273,300 | +0.02(+0.02%) |