Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 111.89 | 113.06 | 110.00 | 111.38 | 1,791,634 | -0.64(-0.57%) |
Oct 29, 2020 | 113.09 | 114.20 | 111.81 | 112.02 | 1,607,249 | -0.89(-0.78%) |
Oct 28, 2020 | 115.90 | 116.42 | 112.77 | 112.91 | 1,864,798 | -4.57(-3.89%) |
Oct 27, 2020 | 122.58 | 123.86 | 117.26 | 117.48 | 2,531,446 | -4.28(-3.51%) |
Oct 26, 2020 | 119.80 | 122.22 | 118.70 | 121.76 | 1,814,683 | +1.09(+0.90%) |
Oct 23, 2020 | 122.53 | 123.38 | 118.75 | 120.67 | 4,074,448 | -3.87(-3.11%) |
Oct 22, 2020 | 133.13 | 133.83 | 123.66 | 124.54 | 4,618,502 | -9.55(-7.12%) |
Oct 21, 2020 | 134.40 | 135.64 | 133.60 | 134.09 | 1,237,347 | -0.35(-0.26%) |
Oct 20, 2020 | 133.87 | 137.09 | 133.72 | 134.44 | 1,220,634 | +1.85(+1.39%) |
Oct 19, 2020 | 136.79 | 137.84 | 132.12 | 132.59 | 1,157,877 | -3.36(-2.47%) |
Oct 16, 2020 | 136.84 | 137.40 | 135.38 | 135.96 | 1,153,711 | -0.64(-0.47%) |
Oct 15, 2020 | 137.82 | 138.17 | 135.94 | 136.60 | 884,376 | -1.97(-1.42%) |
Oct 14, 2020 | 140.10 | 141.59 | 137.18 | 138.56 | 1,239,261 | -3.07(-2.17%) |
Oct 13, 2020 | 142.59 | 143.60 | 139.54 | 141.63 | 1,580,710 | -1.20(-0.84%) |
Oct 12, 2020 | 138.65 | 144.49 | 138.37 | 142.83 | 1,683,028 | +5.72(+4.17%) |
Oct 09, 2020 | 134.74 | 137.15 | 133.83 | 137.11 | 905,376 | +3.86(+2.89%) |
Oct 08, 2020 | 132.54 | 133.51 | 131.42 | 133.25 | 734,790 | +1.97(+1.50%) |
Oct 07, 2020 | 131.82 | 132.60 | 130.01 | 131.29 | 1,228,625 | +0.17(+0.13%) |
Oct 06, 2020 | 132.73 | 135.14 | 130.65 | 131.12 | 1,125,089 | -2.25(-1.69%) |
Oct 05, 2020 | 133.23 | 133.90 | 131.97 | 133.37 | 971,765 | +0.73(+0.55%) |
Oct 02, 2020 | 135.13 | 136.18 | 132.36 | 132.64 | 794,022 | -4.24(-3.10%) |
Oct 01, 2020 | 136.89 | 137.60 | 135.37 | 136.88 | 867,077 | +1.47(+1.08%) |
Sep 30, 2020 | 134.94 | 136.82 | 133.79 | 135.42 | 949,085 | +0.75(+0.56%) |
Sep 29, 2020 | 135.62 | 136.74 | 134.61 | 134.67 | 807,291 | -1.35(-0.99%) |
Sep 28, 2020 | 135.41 | 136.69 | 134.41 | 136.02 | 780,467 | +2.15(+1.61%) |
Sep 25, 2020 | 131.47 | 134.49 | 131.12 | 133.86 | 762,192 | +2.24(+1.70%) |
Sep 24, 2020 | 129.93 | 132.92 | 129.87 | 131.62 | 558,700 | +0.69(+0.53%) |
Sep 23, 2020 | 134.37 | 135.19 | 130.65 | 130.93 | 818,801 | -3.98(-2.95%) |
Sep 22, 2020 | 133.44 | 135.51 | 131.67 | 134.91 | 820,682 | +2.93(+2.22%) |
Sep 21, 2020 | 131.53 | 132.59 | 130.19 | 131.99 | 1,350,907 | +0.23(+0.17%) |
Sep 18, 2020 | 131.91 | 133.60 | 130.10 | 131.76 | 3,413,135 | +0.05(+0.04%) |
Sep 17, 2020 | 130.46 | 132.60 | 129.22 | 131.71 | 1,448,572 | -1.17(-0.88%) |
Sep 16, 2020 | 134.77 | 136.32 | 132.71 | 132.88 | 1,147,131 | -0.78(-0.58%) |
Sep 15, 2020 | 133.52 | 135.30 | 132.98 | 133.66 | 1,529,598 | +0.51(+0.38%) |
Sep 14, 2020 | 131.79 | 133.95 | 131.11 | 133.15 | 1,342,660 | +2.98(+2.29%) |
Sep 11, 2020 | 133.45 | 134.65 | 128.97 | 130.17 | 1,640,924 | -2.47(-1.86%) |
Sep 10, 2020 | 138.11 | 140.08 | 131.93 | 132.63 | 2,030,463 | -6.20(-4.46%) |
Sep 09, 2020 | 137.72 | 139.53 | 134.75 | 138.83 | 1,649,896 | +2.83(+2.08%) |
Sep 08, 2020 | 131.34 | 138.11 | 130.57 | 136.00 | 2,898,571 | +1.48(+1.10%) |
Sep 04, 2020 | 136.41 | 138.35 | 132.55 | 134.52 | 1,604,724 | -3.39(-2.46%) |
Sep 03, 2020 | 144.31 | 144.32 | 135.83 | 137.92 | 1,814,019 | -7.06(-4.87%) |
Sep 02, 2020 | 143.10 | 145.64 | 141.64 | 144.98 | 1,244,193 | +2.52(+1.77%) |
Sep 01, 2020 | 142.27 | 145.64 | 141.74 | 142.46 | 1,994,776 | +0.03(+0.02%) |
Aug 31, 2020 | 140.85 | 142.70 | 139.95 | 142.43 | 1,261,971 | +1.15(+0.81%) |
Aug 28, 2020 | 140.35 | 143.69 | 139.90 | 141.28 | 975,720 | +1.75(+1.26%) |
Aug 27, 2020 | 141.40 | 141.63 | 138.27 | 139.53 | 1,001,327 | -2.01(-1.42%) |
Aug 26, 2020 | 140.19 | 142.15 | 139.68 | 141.54 | 924,329 | +1.35(+0.97%) |
Aug 25, 2020 | 140.53 | 141.64 | 139.67 | 140.18 | 942,222 | +0.11(+0.08%) |
Aug 24, 2020 | 141.26 | 141.73 | 138.57 | 140.07 | 1,024,094 | -0.42(-0.30%) |
Aug 21, 2020 | 138.60 | 140.99 | 137.59 | 140.50 | 1,391,352 | +1.69(+1.22%) |
Aug 20, 2020 | 137.52 | 139.28 | 137.00 | 138.81 | 819,650 | +1.00(+0.73%) |
Aug 19, 2020 | 137.23 | 139.27 | 136.42 | 137.81 | 916,306 | +0.10(+0.07%) |
Aug 18, 2020 | 136.31 | 138.43 | 135.73 | 137.71 | 981,351 | +2.27(+1.67%) |
Aug 17, 2020 | 134.48 | 136.09 | 134.30 | 135.44 | 921,537 | +1.70(+1.27%) |
Aug 14, 2020 | 134.70 | 135.82 | 133.37 | 133.75 | 720,347 | -1.03(-0.76%) |
Aug 13, 2020 | 134.38 | 135.84 | 133.82 | 134.78 | 991,741 | +0.89(+0.67%) |
Aug 12, 2020 | 133.12 | 135.26 | 132.87 | 133.88 | 877,309 | +0.75(+0.56%) |
Aug 11, 2020 | 135.49 | 135.74 | 132.78 | 133.14 | 1,519,801 | -1.81(-1.34%) |
Aug 10, 2020 | 138.31 | 138.31 | 133.41 | 134.94 | 1,265,943 | -3.50(-2.53%) |
Aug 07, 2020 | 138.34 | 140.58 | 137.64 | 138.45 | 1,163,198 | +0.34(+0.25%) |
Aug 06, 2020 | 139.57 | 140.25 | 137.47 | 138.10 | 1,209,460 | -1.81(-1.30%) |
Aug 05, 2020 | 140.03 | 140.06 | 137.47 | 139.92 | 1,368,270 | +0.05(+0.04%) |
Aug 04, 2020 | 136.20 | 140.03 | 135.17 | 139.87 | 1,495,505 | +2.69(+1.96%) |