Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 120.03 | 123.09 | 118.47 | 120.14 | 5,699,644 | -0.41(-0.34%) |
Oct 29, 2020 | 118.49 | 124.50 | 115.88 | 120.56 | 10,026,176 | -7.22(-5.65%) |
Oct 28, 2020 | 130.78 | 131.28 | 127.55 | 127.78 | 4,444,302 | -5.16(-3.88%) |
Oct 27, 2020 | 135.18 | 136.47 | 132.80 | 132.94 | 3,279,603 | -1.50(-1.12%) |
Oct 26, 2020 | 137.42 | 137.85 | 133.33 | 134.44 | 2,710,311 | -4.80(-3.45%) |
Oct 23, 2020 | 139.16 | 139.76 | 137.83 | 139.24 | 3,080,925 | +1.62(+1.18%) |
Oct 22, 2020 | 136.31 | 138.08 | 135.18 | 137.62 | 1,810,304 | +1.26(+0.93%) |
Oct 21, 2020 | 135.44 | 137.47 | 135.02 | 136.36 | 1,967,796 | +0.69(+0.50%) |
Oct 20, 2020 | 135.08 | 137.07 | 134.42 | 135.68 | 2,827,708 | +0.89(+0.66%) |
Oct 19, 2020 | 139.10 | 139.51 | 134.29 | 134.79 | 3,040,482 | -3.95(-2.85%) |
Oct 16, 2020 | 138.99 | 140.87 | 138.64 | 138.74 | 3,651,190 | +0.00(+0.00%) |
Oct 15, 2020 | 136.51 | 138.75 | 135.73 | 138.74 | 3,659,001 | -0.18(-0.13%) |
Oct 14, 2020 | 141.09 | 141.56 | 137.90 | 138.93 | 2,424,425 | -1.82(-1.30%) |
Oct 13, 2020 | 144.18 | 144.62 | 140.12 | 140.75 | 2,522,105 | -3.11(-2.16%) |
Oct 12, 2020 | 144.26 | 144.91 | 142.99 | 143.86 | 3,079,145 | +0.15(+0.11%) |
Oct 09, 2020 | 142.26 | 143.84 | 141.59 | 143.71 | 2,896,955 | +2.34(+1.66%) |
Oct 08, 2020 | 141.06 | 141.66 | 139.99 | 141.37 | 2,069,210 | +1.93(+1.38%) |
Oct 07, 2020 | 140.53 | 141.05 | 138.88 | 139.44 | 3,345,528 | +0.22(+0.16%) |
Oct 06, 2020 | 140.37 | 142.69 | 138.88 | 139.21 | 3,146,812 | -1.16(-0.82%) |
Oct 05, 2020 | 140.91 | 141.64 | 139.09 | 140.37 | 2,238,693 | +0.41(+0.29%) |
Oct 02, 2020 | 139.88 | 140.71 | 137.92 | 139.97 | 2,159,312 | -1.66(-1.17%) |
Oct 01, 2020 | 143.67 | 144.94 | 140.32 | 141.62 | 3,869,458 | -0.33(-0.23%) |
Sep 30, 2020 | 143.44 | 143.95 | 140.71 | 141.95 | 3,529,079 | -1.53(-1.07%) |
Sep 29, 2020 | 142.99 | 143.86 | 142.45 | 143.49 | 2,092,984 | +0.84(+0.59%) |
Sep 28, 2020 | 142.36 | 143.45 | 141.87 | 142.65 | 1,786,493 | +1.86(+1.32%) |
Sep 25, 2020 | 138.06 | 141.40 | 137.22 | 140.79 | 2,098,542 | +1.73(+1.24%) |
Sep 24, 2020 | 138.14 | 140.19 | 133.51 | 139.06 | 3,553,576 | +0.58(+0.42%) |
Sep 23, 2020 | 141.17 | 141.41 | 138.10 | 138.48 | 1,945,092 | -2.49(-1.76%) |
Sep 22, 2020 | 139.07 | 141.37 | 137.88 | 140.97 | 2,184,907 | +2.09(+1.51%) |
Sep 21, 2020 | 138.93 | 139.38 | 136.16 | 138.88 | 3,059,725 | -2.54(-1.79%) |
Sep 18, 2020 | 143.21 | 144.58 | 140.30 | 141.41 | 3,754,064 | -2.08(-1.45%) |
Sep 17, 2020 | 140.54 | 143.58 | 140.26 | 143.50 | 3,015,089 | +0.14(+0.09%) |
Sep 16, 2020 | 144.34 | 145.44 | 143.29 | 143.36 | 2,791,039 | +0.16(+0.11%) |
Sep 15, 2020 | 142.35 | 143.78 | 141.71 | 143.20 | 2,190,878 | +2.19(+1.55%) |
Sep 14, 2020 | 140.49 | 142.30 | 139.61 | 141.01 | 2,953,651 | +1.93(+1.39%) |
Sep 11, 2020 | 140.59 | 141.44 | 137.63 | 139.08 | 2,682,289 | -1.57(-1.12%) |
Sep 10, 2020 | 143.74 | 145.16 | 140.00 | 140.65 | 2,287,945 | -2.21(-1.55%) |
Sep 09, 2020 | 141.99 | 143.79 | 140.24 | 142.86 | 3,839,333 | +2.69(+1.92%) |
Sep 08, 2020 | 139.27 | 141.44 | 138.53 | 140.17 | 4,297,276 | -2.21(-1.55%) |
Sep 04, 2020 | 145.27 | 145.73 | 140.31 | 142.38 | 3,332,066 | -2.79(-1.92%) |
Sep 03, 2020 | 148.65 | 148.81 | 143.19 | 145.17 | 2,611,670 | -4.68(-3.12%) |
Sep 02, 2020 | 146.71 | 150.77 | 145.80 | 149.84 | 3,312,531 | +3.28(+2.24%) |
Sep 01, 2020 | 145.02 | 146.74 | 144.65 | 146.56 | 2,744,202 | +1.44(+0.99%) |
Aug 31, 2020 | 146.68 | 146.68 | 144.98 | 145.12 | 4,050,366 | -1.56(-1.06%) |
Aug 28, 2020 | 145.35 | 146.73 | 144.61 | 146.68 | 2,611,495 | +1.22(+0.84%) |
Aug 27, 2020 | 143.11 | 145.70 | 142.05 | 145.46 | 4,222,264 | +3.18(+2.24%) |
Aug 26, 2020 | 140.21 | 142.90 | 139.19 | 142.27 | 4,844,067 | +2.42(+1.73%) |
Aug 25, 2020 | 136.57 | 139.94 | 135.48 | 139.85 | 2,753,933 | +3.56(+2.61%) |
Aug 24, 2020 | 137.78 | 137.79 | 134.90 | 136.29 | 3,270,091 | -0.12(-0.09%) |
Aug 21, 2020 | 135.95 | 137.07 | 135.36 | 136.41 | 3,440,692 | +0.54(+0.40%) |
Aug 20, 2020 | 136.25 | 136.75 | 135.36 | 135.88 | 3,634,791 | -1.32(-0.96%) |
Aug 19, 2020 | 139.49 | 139.49 | 137.04 | 137.19 | 3,846,427 | -1.15(-0.83%) |
Aug 18, 2020 | 139.40 | 139.50 | 137.40 | 138.35 | 3,942,638 | -0.44(-0.32%) |
Aug 17, 2020 | 139.09 | 140.03 | 138.34 | 138.79 | 2,735,149 | +0.38(+0.27%) |
Aug 14, 2020 | 139.62 | 139.78 | 137.76 | 138.41 | 1,818,993 | -1.27(-0.91%) |
Aug 13, 2020 | 137.33 | 140.08 | 137.33 | 139.69 | 2,967,633 | +1.33(+0.96%) |
Aug 12, 2020 | 138.28 | 139.40 | 137.71 | 138.36 | 2,304,025 | +0.74(+0.54%) |
Aug 11, 2020 | 140.86 | 141.00 | 137.29 | 137.62 | 2,955,501 | -2.99(-2.13%) |
Aug 10, 2020 | 142.38 | 142.79 | 139.72 | 140.61 | 3,523,643 | -1.56(-1.10%) |
Aug 07, 2020 | 140.68 | 142.36 | 139.88 | 142.17 | 3,513,560 | +0.75(+0.53%) |
Aug 06, 2020 | 140.28 | 142.08 | 139.95 | 141.42 | 4,570,534 | +0.48(+0.34%) |
Aug 05, 2020 | 142.84 | 143.22 | 139.51 | 140.94 | 6,720,413 | -0.67(-0.48%) |
Aug 04, 2020 | 141.16 | 143.59 | 139.49 | 141.61 | 6,291,168 | -1.66(-1.16%) |