Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 117.70 | 119.88 | 115.49 | 117.93 | 1,359,103 | -0.58(-0.49%) |
Oct 29, 2020 | 119.97 | 120.25 | 118.43 | 118.51 | 975,415 | -1.20(-1.00%) |
Oct 28, 2020 | 120.13 | 122.00 | 119.13 | 119.72 | 912,173 | -2.66(-2.18%) |
Oct 27, 2020 | 123.35 | 125.14 | 121.98 | 122.38 | 906,140 | -0.91(-0.74%) |
Oct 26, 2020 | 124.32 | 124.61 | 121.81 | 123.29 | 978,680 | -1.65(-1.32%) |
Oct 23, 2020 | 123.89 | 125.81 | 123.27 | 124.94 | 829,439 | +1.45(+1.18%) |
Oct 22, 2020 | 121.17 | 124.25 | 119.58 | 123.48 | 1,187,147 | +2.24(+1.85%) |
Oct 21, 2020 | 119.03 | 122.01 | 117.93 | 121.25 | 1,221,164 | +2.03(+1.71%) |
Oct 20, 2020 | 120.73 | 122.44 | 118.98 | 119.21 | 1,080,963 | -0.85(-0.71%) |
Oct 19, 2020 | 121.20 | 123.55 | 119.44 | 120.06 | 1,719,784 | -3.97(-3.20%) |
Oct 16, 2020 | 131.71 | 133.43 | 123.64 | 124.04 | 3,517,916 | -13.37(-9.73%) |
Oct 15, 2020 | 133.46 | 138.14 | 133.46 | 137.40 | 993,254 | +1.77(+1.31%) |
Oct 14, 2020 | 134.83 | 136.99 | 134.38 | 135.63 | 693,592 | +1.47(+1.10%) |
Oct 13, 2020 | 132.72 | 135.24 | 132.72 | 134.16 | 904,420 | +0.70(+0.52%) |
Oct 12, 2020 | 131.78 | 133.95 | 131.78 | 133.46 | 824,460 | +2.47(+1.89%) |
Oct 09, 2020 | 131.47 | 131.82 | 129.86 | 130.99 | 397,325 | -0.08(-0.06%) |
Oct 08, 2020 | 129.48 | 131.29 | 129.32 | 131.07 | 536,360 | +2.64(+2.06%) |
Oct 07, 2020 | 126.89 | 130.07 | 126.89 | 128.42 | 726,353 | +1.96(+1.55%) |
Oct 06, 2020 | 126.95 | 128.67 | 125.43 | 126.47 | 792,259 | +0.00(+0.00%) |
Oct 05, 2020 | 123.99 | 127.24 | 123.68 | 126.47 | 1,517,934 | +2.96(+2.40%) |
Oct 02, 2020 | 120.92 | 124.34 | 120.42 | 123.50 | 1,119,613 | +2.21(+1.82%) |
Oct 01, 2020 | 122.71 | 123.37 | 120.58 | 121.29 | 696,864 | -1.13(-0.93%) |
Sep 30, 2020 | 125.08 | 125.42 | 121.39 | 122.43 | 857,859 | -2.18(-1.75%) |
Sep 29, 2020 | 126.44 | 127.10 | 124.55 | 124.61 | 457,797 | -1.86(-1.47%) |
Sep 28, 2020 | 126.19 | 127.42 | 125.89 | 126.47 | 607,910 | +1.18(+0.94%) |
Sep 25, 2020 | 125.88 | 126.95 | 125.09 | 125.28 | 820,561 | -1.48(-1.17%) |
Sep 24, 2020 | 126.36 | 128.05 | 124.61 | 126.77 | 500,529 | +1.19(+0.95%) |
Sep 23, 2020 | 125.26 | 126.99 | 124.44 | 125.58 | 791,590 | +0.64(+0.51%) |
Sep 22, 2020 | 126.66 | 127.96 | 124.25 | 124.94 | 1,331,108 | -2.18(-1.71%) |
Sep 21, 2020 | 126.19 | 127.50 | 124.24 | 127.12 | 1,028,268 | -0.39(-0.30%) |
Sep 18, 2020 | 129.13 | 130.07 | 125.46 | 127.50 | 1,560,295 | -2.73(-2.10%) |
Sep 17, 2020 | 126.09 | 130.28 | 124.13 | 130.24 | 869,718 | +2.82(+2.21%) |
Sep 16, 2020 | 129.60 | 130.00 | 127.26 | 127.42 | 1,007,647 | -1.40(-1.09%) |
Sep 15, 2020 | 128.05 | 129.59 | 127.17 | 128.82 | 811,703 | +0.93(+0.73%) |
Sep 14, 2020 | 132.00 | 132.36 | 126.94 | 127.89 | 931,494 | -3.00(-2.29%) |
Sep 11, 2020 | 132.66 | 133.37 | 130.03 | 130.89 | 785,257 | -0.85(-0.65%) |
Sep 10, 2020 | 133.73 | 134.38 | 130.93 | 131.75 | 720,109 | -1.99(-1.49%) |
Sep 09, 2020 | 132.12 | 134.94 | 132.12 | 133.73 | 593,171 | +2.58(+1.96%) |
Sep 08, 2020 | 131.85 | 133.97 | 129.90 | 131.16 | 1,119,102 | -1.19(-0.90%) |
Sep 04, 2020 | 134.42 | 134.94 | 130.03 | 132.35 | 839,349 | -1.60(-1.19%) |
Sep 03, 2020 | 137.63 | 137.63 | 132.92 | 133.95 | 747,656 | -3.20(-2.33%) |
Sep 02, 2020 | 136.67 | 137.62 | 135.85 | 137.14 | 513,608 | +0.58(+0.43%) |
Sep 01, 2020 | 135.95 | 137.14 | 134.80 | 136.56 | 717,672 | +0.42(+0.31%) |
Aug 31, 2020 | 137.61 | 138.68 | 135.16 | 136.15 | 649,331 | -1.17(-0.85%) |
Aug 28, 2020 | 139.04 | 139.16 | 136.96 | 137.32 | 552,064 | -1.02(-0.74%) |
Aug 27, 2020 | 138.04 | 139.83 | 137.27 | 138.33 | 628,178 | +0.58(+0.42%) |
Aug 26, 2020 | 136.39 | 137.83 | 135.35 | 137.75 | 591,056 | +1.22(+0.89%) |
Aug 25, 2020 | 136.94 | 137.20 | 136.02 | 136.53 | 507,578 | -0.67(-0.49%) |
Aug 24, 2020 | 137.38 | 137.56 | 136.04 | 137.20 | 795,206 | +0.20(+0.15%) |
Aug 21, 2020 | 134.26 | 137.22 | 133.65 | 137.00 | 640,531 | +2.62(+1.95%) |
Aug 20, 2020 | 132.97 | 135.08 | 132.39 | 134.38 | 485,819 | +0.44(+0.33%) |
Aug 19, 2020 | 134.80 | 135.51 | 133.54 | 133.95 | 714,868 | +0.26(+0.20%) |
Aug 18, 2020 | 134.99 | 135.25 | 133.47 | 133.68 | 887,229 | -1.38(-1.02%) |
Aug 17, 2020 | 133.45 | 135.07 | 133.15 | 135.06 | 538,731 | +2.16(+1.63%) |
Aug 14, 2020 | 133.01 | 134.59 | 132.45 | 132.90 | 658,493 | +0.47(+0.35%) |
Aug 13, 2020 | 132.18 | 133.66 | 131.79 | 132.44 | 544,550 | -0.58(-0.44%) |
Aug 12, 2020 | 134.20 | 136.59 | 132.70 | 133.02 | 883,444 | -0.37(-0.28%) |
Aug 11, 2020 | 133.16 | 135.46 | 132.58 | 133.38 | 879,736 | +0.96(+0.72%) |
Aug 10, 2020 | 132.39 | 133.74 | 131.70 | 132.43 | 777,074 | +0.73(+0.55%) |
Aug 07, 2020 | 128.95 | 131.79 | 128.95 | 131.70 | 993,468 | +2.00(+1.54%) |
Aug 06, 2020 | 128.31 | 129.90 | 126.93 | 129.70 | 782,715 | +2.25(+1.76%) |
Aug 05, 2020 | 128.00 | 129.16 | 126.96 | 127.45 | 812,642 | -0.32(-0.25%) |
Aug 04, 2020 | 126.23 | 127.84 | 125.62 | 127.77 | 860,796 | +1.50(+1.19%) |