Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 131.23 | 131.59 | 129.21 | 131.22 | 40,699 | -1.56(-1.18%) |
Oct 29, 2020 | 128.91 | 133.67 | 128.91 | 132.78 | 49,551 | +4.51(+3.52%) |
Oct 28, 2020 | 130.64 | 131.39 | 128.27 | 128.27 | 53,255 | -4.06(-3.07%) |
Oct 27, 2020 | 133.96 | 133.96 | 131.96 | 132.33 | 23,088 | -0.74(-0.56%) |
Oct 26, 2020 | 134.23 | 135.39 | 131.25 | 133.07 | 69,092 | -2.59(-1.91%) |
Oct 23, 2020 | 134.96 | 135.71 | 133.95 | 135.66 | 77,157 | +0.65(+0.48%) |
Oct 22, 2020 | 133.76 | 135.36 | 132.69 | 135.01 | 58,637 | +1.69(+1.27%) |
Oct 21, 2020 | 135.81 | 135.96 | 133.29 | 133.32 | 83,856 | -2.24(-1.65%) |
Oct 20, 2020 | 136.32 | 136.85 | 135.06 | 135.56 | 41,665 | +0.14(+0.10%) |
Oct 19, 2020 | 136.72 | 138.28 | 135.22 | 135.42 | 175,413 | -0.22(-0.16%) |
Oct 16, 2020 | 137.22 | 137.22 | 135.63 | 135.63 | 26,762 | -0.49(-0.36%) |
Oct 15, 2020 | 133.74 | 136.47 | 133.11 | 136.12 | 43,058 | -0.19(-0.14%) |
Oct 14, 2020 | 137.50 | 137.77 | 135.72 | 136.31 | 37,260 | -0.81(-0.59%) |
Oct 13, 2020 | 137.48 | 137.95 | 136.57 | 137.12 | 37,108 | -0.48(-0.35%) |
Oct 12, 2020 | 138.70 | 138.70 | 136.68 | 137.60 | 46,783 | +0.79(+0.58%) |
Oct 09, 2020 | 135.33 | 137.22 | 135.33 | 136.81 | 77,864 | +3.51(+2.64%) |
Oct 08, 2020 | 132.83 | 133.83 | 132.55 | 133.30 | 39,904 | +1.89(+1.44%) |
Oct 07, 2020 | 130.29 | 131.63 | 130.29 | 131.41 | 48,254 | +3.11(+2.42%) |
Oct 06, 2020 | 128.60 | 131.45 | 127.92 | 128.30 | 73,704 | -0.10(-0.08%) |
Oct 05, 2020 | 125.12 | 128.46 | 125.12 | 128.40 | 61,642 | +4.52(+3.65%) |
Oct 02, 2020 | 124.36 | 126.46 | 123.87 | 123.87 | 42,921 | -3.67(-2.88%) |
Oct 01, 2020 | 126.40 | 127.88 | 125.95 | 127.55 | 97,701 | +3.05(+2.45%) |
Sep 30, 2020 | 123.80 | 125.92 | 123.77 | 124.50 | 80,480 | +0.39(+0.31%) |
Sep 29, 2020 | 123.35 | 124.88 | 123.17 | 124.11 | 68,310 | +0.94(+0.76%) |
Sep 28, 2020 | 121.08 | 123.21 | 120.82 | 123.17 | 279,559 | +4.08(+3.43%) |
Sep 25, 2020 | 117.39 | 119.42 | 116.03 | 119.09 | 54,636 | +1.66(+1.42%) |
Sep 24, 2020 | 115.63 | 118.92 | 115.07 | 117.42 | 40,497 | +0.95(+0.82%) |
Sep 23, 2020 | 119.55 | 120.01 | 116.35 | 116.47 | 24,853 | -3.09(-2.58%) |
Sep 22, 2020 | 119.01 | 119.66 | 117.24 | 119.56 | 19,777 | +1.50(+1.27%) |
Sep 21, 2020 | 116.94 | 118.06 | 115.92 | 118.06 | 136,331 | -1.42(-1.19%) |
Sep 18, 2020 | 122.10 | 122.10 | 117.95 | 119.48 | 33,551 | -1.48(-1.23%) |
Sep 17, 2020 | 119.37 | 121.71 | 118.95 | 120.96 | 41,953 | -1.56(-1.28%) |
Sep 16, 2020 | 124.06 | 124.82 | 122.49 | 122.52 | 50,048 | -0.77(-0.63%) |
Sep 15, 2020 | 123.03 | 124.13 | 122.92 | 123.30 | 42,689 | +1.82(+1.50%) |
Sep 14, 2020 | 120.78 | 121.85 | 120.13 | 121.47 | 22,523 | +2.86(+2.41%) |
Sep 11, 2020 | 119.64 | 120.41 | 117.75 | 118.61 | 32,338 | +0.26(+0.22%) |
Sep 10, 2020 | 121.78 | 122.28 | 117.86 | 118.36 | 56,353 | -2.04(-1.69%) |
Sep 09, 2020 | 119.38 | 121.28 | 118.78 | 120.40 | 104,044 | +3.61(+3.09%) |
Sep 08, 2020 | 117.69 | 120.20 | 116.70 | 116.78 | 63,262 | -5.23(-4.28%) |
Sep 04, 2020 | 122.32 | 123.90 | 116.97 | 122.01 | 102,674 | -0.79(-0.64%) |
Sep 03, 2020 | 129.37 | 129.37 | 122.19 | 122.80 | 128,127 | -8.24(-6.29%) |
Sep 02, 2020 | 129.94 | 131.80 | 127.62 | 131.04 | 95,643 | +2.79(+2.18%) |
Sep 01, 2020 | 126.09 | 128.30 | 125.46 | 128.25 | 53,934 | +2.90(+2.31%) |
Aug 31, 2020 | 126.28 | 126.28 | 124.57 | 125.35 | 33,718 | -0.91(-0.72%) |
Aug 28, 2020 | 124.11 | 126.30 | 124.00 | 126.27 | 43,656 | +2.80(+2.27%) |
Aug 27, 2020 | 125.57 | 125.71 | 122.75 | 123.46 | 103,471 | -2.24(-1.78%) |
Aug 26, 2020 | 125.74 | 126.28 | 125.30 | 125.70 | 21,824 | +0.34(+0.27%) |
Aug 25, 2020 | 123.52 | 125.36 | 123.33 | 125.36 | 52,660 | +2.18(+1.77%) |
Aug 24, 2020 | 123.07 | 123.59 | 122.38 | 123.19 | 30,891 | +1.57(+1.29%) |
Aug 21, 2020 | 120.92 | 121.65 | 120.58 | 121.61 | 53,257 | +0.53(+0.43%) |
Aug 20, 2020 | 121.91 | 122.32 | 120.69 | 121.09 | 51,123 | -1.70(-1.39%) |
Aug 19, 2020 | 123.39 | 124.38 | 122.47 | 122.79 | 77,583 | -0.66(-0.54%) |
Aug 18, 2020 | 124.92 | 124.92 | 123.34 | 123.45 | 19,328 | -0.98(-0.79%) |
Aug 17, 2020 | 124.48 | 125.03 | 123.95 | 124.43 | 62,368 | +0.95(+0.77%) |
Aug 14, 2020 | 124.53 | 125.06 | 123.14 | 123.48 | 16,068 | -1.02(-0.82%) |
Aug 13, 2020 | 125.77 | 125.77 | 124.08 | 124.50 | 31,611 | -1.19(-0.95%) |
Aug 12, 2020 | 123.36 | 126.03 | 123.20 | 125.69 | 57,593 | +3.12(+2.54%) |
Aug 11, 2020 | 124.31 | 124.95 | 122.24 | 122.57 | 69,431 | -1.57(-1.27%) |
Aug 10, 2020 | 125.10 | 125.12 | 123.22 | 124.15 | 32,843 | -0.48(-0.39%) |
Aug 07, 2020 | 124.94 | 126.63 | 123.06 | 124.63 | 40,625 | -0.37(-0.29%) |
Aug 06, 2020 | 124.66 | 125.16 | 123.94 | 125.00 | 28,255 | +0.13(+0.10%) |
Aug 05, 2020 | 125.31 | 125.31 | 123.61 | 124.87 | 46,371 | -0.43(-0.34%) |
Aug 04, 2020 | 123.66 | 125.30 | 123.21 | 125.30 | 84,959 | +1.97(+1.60%) |