Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 139.42 | 139.85 | 133.10 | 135.23 | 414,308 | -5.61(-3.98%) |
Oct 29, 2020 | 139.51 | 142.22 | 137.45 | 140.84 | 326,846 | +0.76(+0.54%) |
Oct 28, 2020 | 137.04 | 141.48 | 136.04 | 140.08 | 362,556 | +0.22(+0.15%) |
Oct 27, 2020 | 139.86 | 140.90 | 139.22 | 139.87 | 202,781 | -0.03(-0.02%) |
Oct 26, 2020 | 141.65 | 142.82 | 137.54 | 139.89 | 347,660 | -3.34(-2.33%) |
Oct 23, 2020 | 142.56 | 143.64 | 141.04 | 143.24 | 245,766 | +1.80(+1.27%) |
Oct 22, 2020 | 141.67 | 141.93 | 139.17 | 141.44 | 286,235 | +0.62(+0.44%) |
Oct 21, 2020 | 146.00 | 146.02 | 139.80 | 140.81 | 480,190 | -5.21(-3.57%) |
Oct 20, 2020 | 148.26 | 148.94 | 145.55 | 146.02 | 246,625 | -1.59(-1.08%) |
Oct 19, 2020 | 150.00 | 152.48 | 147.47 | 147.62 | 316,967 | -2.15(-1.44%) |
Oct 16, 2020 | 150.22 | 150.81 | 148.74 | 149.77 | 228,568 | -0.19(-0.13%) |
Oct 15, 2020 | 148.36 | 151.40 | 147.62 | 149.96 | 190,003 | -0.03(-0.02%) |
Oct 14, 2020 | 149.29 | 150.95 | 148.88 | 149.99 | 214,794 | +0.99(+0.67%) |
Oct 13, 2020 | 146.18 | 149.50 | 145.24 | 149.00 | 226,209 | +1.70(+1.16%) |
Oct 12, 2020 | 148.19 | 149.79 | 145.84 | 147.29 | 299,938 | -0.56(-0.38%) |
Oct 09, 2020 | 142.07 | 149.16 | 142.07 | 147.85 | 465,792 | +6.57(+4.65%) |
Oct 08, 2020 | 140.65 | 142.18 | 139.48 | 141.28 | 237,437 | +1.42(+1.02%) |
Oct 07, 2020 | 138.33 | 140.67 | 138.15 | 139.86 | 318,336 | +3.04(+2.22%) |
Oct 06, 2020 | 137.89 | 138.87 | 136.08 | 136.82 | 386,888 | -1.14(-0.82%) |
Oct 05, 2020 | 136.42 | 139.27 | 136.13 | 137.96 | 269,883 | +2.09(+1.54%) |
Oct 02, 2020 | 134.05 | 137.21 | 132.84 | 135.87 | 253,866 | +0.24(+0.18%) |
Oct 01, 2020 | 138.11 | 138.84 | 134.46 | 135.62 | 273,258 | -2.19(-1.59%) |
Sep 30, 2020 | 137.31 | 139.95 | 135.65 | 137.81 | 531,964 | +0.54(+0.39%) |
Sep 29, 2020 | 137.89 | 138.70 | 135.69 | 137.27 | 425,313 | +0.01(+0.01%) |
Sep 28, 2020 | 136.52 | 137.75 | 135.83 | 137.26 | 285,261 | +2.84(+2.11%) |
Sep 25, 2020 | 131.72 | 135.13 | 131.58 | 134.42 | 411,645 | +1.95(+1.47%) |
Sep 24, 2020 | 131.39 | 132.94 | 128.95 | 132.48 | 584,745 | +1.07(+0.82%) |
Sep 23, 2020 | 136.62 | 136.67 | 130.62 | 131.40 | 419,073 | -5.72(-4.17%) |
Sep 22, 2020 | 133.67 | 137.81 | 132.53 | 137.13 | 383,743 | +3.85(+2.89%) |
Sep 21, 2020 | 132.65 | 133.65 | 129.90 | 133.28 | 528,432 | -1.13(-0.84%) |
Sep 18, 2020 | 140.01 | 140.05 | 133.12 | 134.41 | 954,441 | -5.06(-3.63%) |
Sep 17, 2020 | 138.49 | 141.25 | 135.31 | 139.46 | 556,295 | +0.09(+0.06%) |
Sep 16, 2020 | 144.35 | 144.62 | 139.02 | 139.37 | 487,765 | -5.34(-3.69%) |
Sep 15, 2020 | 149.38 | 149.88 | 143.78 | 144.72 | 575,922 | +0.68(+0.47%) |
Sep 14, 2020 | 146.00 | 146.67 | 143.65 | 144.04 | 340,437 | -0.15(-0.11%) |
Sep 11, 2020 | 146.81 | 147.63 | 143.22 | 144.19 | 208,485 | -1.31(-0.90%) |
Sep 10, 2020 | 146.91 | 147.74 | 144.65 | 145.51 | 366,279 | -0.55(-0.38%) |
Sep 09, 2020 | 143.72 | 147.02 | 143.04 | 146.06 | 404,185 | +4.17(+2.94%) |
Sep 08, 2020 | 143.87 | 144.28 | 140.59 | 141.88 | 359,245 | -2.91(-2.01%) |
Sep 04, 2020 | 148.03 | 148.81 | 140.83 | 144.80 | 473,669 | -2.50(-1.69%) |
Sep 03, 2020 | 152.74 | 152.98 | 145.29 | 147.29 | 333,527 | -5.74(-3.75%) |
Sep 02, 2020 | 153.55 | 154.84 | 152.03 | 153.03 | 295,127 | -0.25(-0.16%) |
Sep 01, 2020 | 152.42 | 153.60 | 150.88 | 153.29 | 310,475 | +1.40(+0.92%) |
Aug 31, 2020 | 150.83 | 152.58 | 149.91 | 151.89 | 342,592 | +0.61(+0.40%) |
Aug 28, 2020 | 150.04 | 152.00 | 149.64 | 151.28 | 251,203 | +1.16(+0.77%) |
Aug 27, 2020 | 147.21 | 151.74 | 147.18 | 150.11 | 431,352 | +3.07(+2.09%) |
Aug 26, 2020 | 152.54 | 152.54 | 143.55 | 147.04 | 961,274 | -5.52(-3.62%) |
Aug 25, 2020 | 151.88 | 153.59 | 150.66 | 152.56 | 607,631 | +1.83(+1.21%) |
Aug 24, 2020 | 150.90 | 153.12 | 150.40 | 150.72 | 393,991 | +1.76(+1.18%) |
Aug 21, 2020 | 148.29 | 149.18 | 146.58 | 148.96 | 315,488 | +0.15(+0.10%) |
Aug 20, 2020 | 144.27 | 149.33 | 143.81 | 148.81 | 482,587 | +4.25(+2.94%) |
Aug 19, 2020 | 145.05 | 145.22 | 143.45 | 144.57 | 276,132 | -0.46(-0.32%) |
Aug 18, 2020 | 145.23 | 146.29 | 144.41 | 145.03 | 361,278 | -0.11(-0.07%) |
Aug 17, 2020 | 143.45 | 145.62 | 143.37 | 145.13 | 466,725 | +2.40(+1.68%) |
Aug 14, 2020 | 141.75 | 143.55 | 141.46 | 142.73 | 505,675 | +1.06(+0.75%) |
Aug 13, 2020 | 139.18 | 142.76 | 138.53 | 141.67 | 423,715 | +2.10(+1.51%) |
Aug 12, 2020 | 136.02 | 140.40 | 135.69 | 139.57 | 459,627 | +4.68(+3.47%) |
Aug 11, 2020 | 136.39 | 137.00 | 130.17 | 134.89 | 672,083 | -0.94(-0.69%) |
Aug 10, 2020 | 138.64 | 139.59 | 135.73 | 135.83 | 432,420 | -2.40(-1.74%) |
Aug 07, 2020 | 137.53 | 138.29 | 136.12 | 138.23 | 370,400 | +1.49(+1.09%) |
Aug 06, 2020 | 137.32 | 137.65 | 135.73 | 136.74 | 383,952 | -0.14(-0.10%) |
Aug 05, 2020 | 138.24 | 139.71 | 136.71 | 136.88 | 250,656 | -0.87(-0.63%) |
Aug 04, 2020 | 137.53 | 138.63 | 136.70 | 137.75 | 414,997 | -0.15(-0.11%) |