Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 133.77 | 135.14 | 131.75 | 133.34 | 684,700 | -0.76(-0.57%) |
Oct 29, 2020 | 131.91 | 135.52 | 130.59 | 134.10 | 489,675 | +2.20(+1.67%) |
Oct 28, 2020 | 134.80 | 136.55 | 131.58 | 131.90 | 659,384 | -3.35(-2.48%) |
Oct 27, 2020 | 132.84 | 136.35 | 132.84 | 135.25 | 392,155 | +2.79(+2.11%) |
Oct 26, 2020 | 136.71 | 137.35 | 131.36 | 132.46 | 512,095 | -5.33(-3.87%) |
Oct 23, 2020 | 135.76 | 137.92 | 133.49 | 137.79 | 347,600 | +3.50(+2.61%) |
Oct 22, 2020 | 132.98 | 134.63 | 131.34 | 134.29 | 521,289 | +1.95(+1.47%) |
Oct 21, 2020 | 134.50 | 135.37 | 132.19 | 132.34 | 425,150 | -2.56(-1.90%) |
Oct 20, 2020 | 137.42 | 137.56 | 134.83 | 134.90 | 353,848 | -1.46(-1.07%) |
Oct 19, 2020 | 138.86 | 141.39 | 135.52 | 136.36 | 569,396 | -1.52(-1.10%) |
Oct 16, 2020 | 137.65 | 140.09 | 136.43 | 137.88 | 494,100 | +0.32(+0.23%) |
Oct 15, 2020 | 134.00 | 138.57 | 133.51 | 137.56 | 501,755 | +1.47(+1.08%) |
Oct 14, 2020 | 135.32 | 138.98 | 135.32 | 136.09 | 413,976 | +0.94(+0.70%) |
Oct 13, 2020 | 133.45 | 137.33 | 133.25 | 135.15 | 503,975 | +1.18(+0.88%) |
Oct 12, 2020 | 135.88 | 136.30 | 132.74 | 133.97 | 529,467 | -1.81(-1.33%) |
Oct 09, 2020 | 133.98 | 136.28 | 133.01 | 135.78 | 566,600 | +3.32(+2.51%) |
Oct 08, 2020 | 128.82 | 132.50 | 127.57 | 132.46 | 422,205 | +4.20(+3.27%) |
Oct 07, 2020 | 127.40 | 130.00 | 127.40 | 128.26 | 562,408 | +2.91(+2.32%) |
Oct 06, 2020 | 130.74 | 131.35 | 124.48 | 125.35 | 1,019,803 | -4.69(-3.61%) |
Oct 05, 2020 | 130.32 | 131.49 | 128.40 | 130.04 | 782,064 | +0.62(+0.48%) |
Oct 02, 2020 | 126.00 | 130.85 | 125.31 | 129.42 | 635,300 | +0.29(+0.22%) |
Oct 01, 2020 | 127.63 | 130.04 | 127.58 | 129.13 | 683,528 | +2.13(+1.68%) |
Sep 30, 2020 | 126.89 | 128.59 | 125.67 | 127.00 | 749,011 | +2.34(+1.88%) |
Sep 29, 2020 | 128.98 | 129.58 | 123.45 | 124.66 | 798,698 | -3.67(-2.86%) |
Sep 28, 2020 | 131.04 | 131.74 | 128.06 | 128.33 | 582,605 | -1.11(-0.86%) |
Sep 25, 2020 | 127.84 | 129.94 | 126.59 | 129.44 | 537,800 | +1.90(+1.49%) |
Sep 24, 2020 | 125.43 | 130.05 | 124.85 | 127.54 | 591,921 | +0.24(+0.19%) |
Sep 23, 2020 | 128.89 | 130.54 | 127.03 | 127.30 | 545,754 | -1.44(-1.12%) |
Sep 22, 2020 | 130.44 | 131.50 | 127.04 | 128.74 | 652,750 | -0.56(-0.43%) |
Sep 21, 2020 | 134.00 | 134.02 | 127.08 | 129.30 | 997,642 | -7.38(-5.40%) |
Sep 18, 2020 | 136.78 | 140.14 | 135.35 | 136.68 | 1,347,700 | +2.52(+1.88%) |
Sep 17, 2020 | 131.57 | 134.99 | 131.02 | 134.16 | 977,404 | +0.09(+0.07%) |
Sep 16, 2020 | 133.67 | 135.74 | 132.78 | 134.07 | 810,900 | +1.39(+1.05%) |
Sep 15, 2020 | 132.04 | 133.34 | 130.63 | 132.68 | 1,047,658 | +1.64(+1.25%) |
Sep 14, 2020 | 131.44 | 133.27 | 130.78 | 131.04 | 794,121 | +1.02(+0.78%) |
Sep 11, 2020 | 128.32 | 130.52 | 127.25 | 130.02 | 833,900 | +1.77(+1.38%) |
Sep 10, 2020 | 126.40 | 129.67 | 126.25 | 128.25 | 1,278,200 | +2.97(+2.37%) |
Sep 09, 2020 | 123.00 | 126.12 | 122.87 | 125.28 | 948,406 | +2.59(+2.11%) |
Sep 08, 2020 | 122.95 | 126.58 | 121.79 | 122.69 | 1,074,241 | -2.60(-2.08%) |
Sep 04, 2020 | 127.45 | 129.79 | 124.75 | 125.29 | 1,441,100 | -1.87(-1.47%) |
Sep 03, 2020 | 128.66 | 129.50 | 121.35 | 127.16 | 3,887,587 | +10.08(+8.61%) |
Sep 02, 2020 | 117.41 | 117.69 | 112.43 | 117.08 | 1,967,751 | +2.66(+2.32%) |
Sep 01, 2020 | 109.95 | 114.45 | 108.51 | 114.42 | 1,403,143 | +4.97(+4.54%) |
Aug 31, 2020 | 112.22 | 113.61 | 109.28 | 109.45 | 1,150,507 | -2.78(-2.48%) |
Aug 28, 2020 | 111.51 | 114.44 | 111.24 | 112.23 | 881,700 | +1.63(+1.47%) |
Aug 27, 2020 | 114.98 | 115.67 | 110.59 | 110.60 | 790,277 | -3.82(-3.34%) |
Aug 26, 2020 | 111.89 | 114.50 | 111.02 | 114.42 | 729,693 | +2.08(+1.85%) |
Aug 25, 2020 | 113.52 | 113.81 | 110.70 | 112.34 | 557,186 | -1.10(-0.97%) |
Aug 24, 2020 | 110.61 | 113.50 | 109.63 | 113.44 | 860,415 | +3.99(+3.65%) |
Aug 21, 2020 | 106.61 | 109.70 | 106.47 | 109.45 | 709,000 | +2.76(+2.59%) |
Aug 20, 2020 | 106.32 | 110.04 | 106.05 | 106.69 | 959,990 | -1.01(-0.94%) |
Aug 19, 2020 | 109.14 | 110.50 | 107.32 | 107.70 | 556,740 | -1.30(-1.19%) |
Aug 18, 2020 | 111.53 | 111.80 | 107.78 | 109.00 | 796,214 | -2.64(-2.36%) |
Aug 17, 2020 | 110.77 | 112.80 | 110.06 | 111.64 | 764,486 | +1.40(+1.27%) |
Aug 14, 2020 | 108.59 | 111.55 | 107.31 | 110.24 | 678,100 | +1.13(+1.04%) |
Aug 13, 2020 | 107.80 | 111.36 | 106.39 | 109.11 | 723,844 | +1.08(+1.00%) |
Aug 12, 2020 | 109.27 | 109.27 | 105.29 | 108.03 | 788,664 | +0.09(+0.08%) |
Aug 11, 2020 | 108.29 | 111.58 | 107.68 | 107.94 | 1,079,098 | +0.93(+0.87%) |
Aug 10, 2020 | 103.47 | 108.40 | 103.03 | 107.01 | 968,310 | +4.55(+4.44%) |
Aug 07, 2020 | 103.23 | 104.39 | 101.85 | 102.46 | 878,100 | -0.39(-0.38%) |
Aug 06, 2020 | 105.92 | 106.49 | 102.71 | 102.85 | 829,271 | -3.78(-3.54%) |
Aug 05, 2020 | 108.68 | 108.82 | 105.27 | 106.63 | 910,264 | -1.40(-1.30%) |
Aug 04, 2020 | 108.36 | 109.12 | 107.14 | 108.03 | 851,155 | +0.06(+0.06%) |