Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 128.50 | 129.36 | 123.00 | 125.34 | 41,739,600 | -4.90(-3.76%) |
Oct 29, 2020 | 128.38 | 131.93 | 127.50 | 130.24 | 31,986,872 | +3.97(+3.14%) |
Oct 28, 2020 | 131.98 | 132.60 | 126.09 | 126.27 | 37,612,212 | -7.70(-5.75%) |
Oct 27, 2020 | 133.06 | 134.42 | 131.91 | 133.97 | 25,025,312 | +2.55(+1.94%) |
Oct 26, 2020 | 134.27 | 136.93 | 130.38 | 131.41 | 33,672,700 | -4.49(-3.30%) |
Oct 23, 2020 | 134.50 | 135.93 | 132.91 | 135.90 | 23,348,400 | +2.29(+1.72%) |
Oct 22, 2020 | 135.22 | 136.12 | 132.32 | 133.61 | 29,027,144 | -1.64(-1.21%) |
Oct 21, 2020 | 136.25 | 137.91 | 134.78 | 135.25 | 21,913,316 | -1.21(-0.89%) |
Oct 20, 2020 | 135.84 | 138.00 | 135.07 | 136.46 | 22,898,184 | +1.48(+1.10%) |
Oct 19, 2020 | 139.03 | 139.84 | 134.07 | 134.98 | 29,788,476 | -3.14(-2.27%) |
Oct 16, 2020 | 140.37 | 141.22 | 137.93 | 138.12 | 24,263,600 | -1.58(-1.13%) |
Oct 15, 2020 | 138.11 | 140.06 | 137.68 | 139.70 | 26,678,576 | -1.25(-0.89%) |
Oct 14, 2020 | 142.91 | 143.43 | 139.60 | 140.95 | 27,640,512 | -1.53(-1.07%) |
Oct 13, 2020 | 142.97 | 143.49 | 140.19 | 142.48 | 34,437,596 | +0.22(+0.16%) |
Oct 12, 2020 | 139.90 | 143.47 | 139.12 | 142.26 | 43,429,328 | +4.63(+3.37%) |
Oct 09, 2020 | 137.67 | 138.24 | 136.61 | 137.63 | 34,688,800 | -0.76(-0.55%) |
Oct 08, 2020 | 140.75 | 140.84 | 137.58 | 138.39 | 37,832,060 | -1.25(-0.90%) |
Oct 07, 2020 | 140.00 | 141.19 | 138.63 | 139.64 | 41,765,228 | +2.27(+1.66%) |
Oct 06, 2020 | 138.30 | 141.42 | 136.65 | 137.37 | 78,372,136 | +0.94(+0.69%) |
Oct 05, 2020 | 132.36 | 136.44 | 132.23 | 136.43 | 47,908,808 | +5.80(+4.44%) |
Oct 02, 2020 | 132.25 | 135.19 | 130.51 | 130.62 | 55,249,200 | -5.52(-4.06%) |
Oct 01, 2020 | 137.58 | 137.63 | 134.61 | 136.15 | 52,471,016 | +0.84(+0.62%) |
Sep 30, 2020 | 131.57 | 136.22 | 131.50 | 135.31 | 68,877,104 | +3.05(+2.30%) |
Sep 29, 2020 | 129.38 | 134.43 | 129.33 | 132.26 | 62,204,012 | +1.91(+1.46%) |
Sep 28, 2020 | 130.40 | 130.52 | 127.50 | 130.35 | 57,322,328 | +1.61(+1.25%) |
Sep 25, 2020 | 124.47 | 128.84 | 122.46 | 128.74 | 58,801,600 | +5.26(+4.26%) |
Sep 24, 2020 | 120.72 | 125.69 | 120.14 | 123.48 | 73,050,848 | +2.24(+1.85%) |
Sep 23, 2020 | 125.75 | 127.27 | 120.79 | 121.24 | 64,601,436 | -5.14(-4.07%) |
Sep 22, 2020 | 125.75 | 126.48 | 121.56 | 126.38 | 64,563,656 | +1.20(+0.96%) |
Sep 21, 2020 | 119.25 | 125.22 | 119.05 | 125.17 | 72,046,944 | +3.28(+2.69%) |
Sep 18, 2020 | 125.94 | 126.33 | 119.89 | 121.89 | 69,846,000 | -2.74(-2.20%) |
Sep 17, 2020 | 121.32 | 125.90 | 120.35 | 124.64 | 79,194,336 | -0.51(-0.41%) |
Sep 16, 2020 | 129.57 | 130.93 | 125.14 | 125.14 | 55,709,276 | -4.77(-3.67%) |
Sep 15, 2020 | 132.80 | 132.99 | 128.28 | 129.91 | 72,641,608 | +1.19(+0.92%) |
Sep 14, 2020 | 130.81 | 133.15 | 126.31 | 128.72 | 120,087,552 | +7.08(+5.82%) |
Sep 11, 2020 | 124.86 | 126.53 | 118.96 | 121.64 | 63,692,400 | -1.47(-1.20%) |
Sep 10, 2020 | 129.89 | 130.65 | 121.67 | 123.12 | 69,788,544 | -4.03(-3.17%) |
Sep 09, 2020 | 124.00 | 128.09 | 122.32 | 127.15 | 73,539,824 | +8.02(+6.73%) |
Sep 08, 2020 | 117.34 | 125.50 | 117.04 | 119.13 | 79,500,024 | -7.09(-5.62%) |
Sep 04, 2020 | 127.84 | 131.75 | 117.05 | 126.22 | 146,368,000 | -3.93(-3.02%) |
Sep 03, 2020 | 138.29 | 138.84 | 128.79 | 130.16 | 94,207,064 | -13.31(-9.28%) |
Sep 02, 2020 | 147.04 | 147.27 | 139.00 | 143.47 | 87,349,120 | +5.25(+3.80%) |
Sep 01, 2020 | 134.80 | 139.94 | 134.37 | 138.21 | 51,167,620 | +4.47(+3.34%) |
Aug 31, 2020 | 131.83 | 135.75 | 130.38 | 133.75 | 50,016,592 | +2.27(+1.73%) |
Aug 28, 2020 | 126.75 | 131.48 | 126.42 | 131.48 | 53,715,600 | +5.19(+4.11%) |
Aug 27, 2020 | 127.81 | 128.50 | 125.67 | 126.28 | 31,733,452 | -1.45(-1.13%) |
Aug 26, 2020 | 127.99 | 128.69 | 126.78 | 127.73 | 32,085,904 | +0.23(+0.18%) |
Aug 25, 2020 | 126.31 | 127.61 | 125.74 | 127.50 | 28,875,064 | +0.30(+0.23%) |
Aug 24, 2020 | 128.84 | 129.12 | 125.08 | 127.20 | 49,030,136 | +0.37(+0.29%) |
Aug 21, 2020 | 122.02 | 128.09 | 121.95 | 126.83 | 99,986,800 | +5.38(+4.43%) |
Aug 20, 2020 | 119.75 | 123.75 | 118.79 | 121.45 | 92,044,536 | +0.06(+0.05%) |
Aug 19, 2020 | 122.97 | 123.15 | 120.98 | 121.39 | 61,809,688 | -1.22(-1.00%) |
Aug 18, 2020 | 124.50 | 124.96 | 120.86 | 122.61 | 50,256,880 | -0.76(-0.62%) |
Aug 17, 2020 | 118.51 | 124.10 | 118.17 | 123.37 | 62,055,376 | +7.73(+6.68%) |
Aug 14, 2020 | 115.30 | 117.05 | 114.41 | 115.64 | 36,643,600 | +1.21(+1.06%) |
Aug 13, 2020 | 115.46 | 117.22 | 113.56 | 114.43 | 37,388,896 | +0.03(+0.02%) |
Aug 12, 2020 | 109.91 | 114.67 | 109.58 | 114.40 | 46,460,984 | +5.90(+5.44%) |
Aug 11, 2020 | 110.74 | 111.37 | 107.96 | 108.50 | 35,422,508 | -3.15(-2.82%) |
Aug 10, 2020 | 113.34 | 114.08 | 108.56 | 111.65 | 42,754,064 | -0.34(-0.31%) |
Aug 07, 2020 | 113.12 | 115.05 | 110.38 | 112.00 | 34,251,200 | -1.36(-1.20%) |
Aug 06, 2020 | 113.50 | 113.58 | 111.79 | 113.36 | 24,411,720 | +0.49(+0.43%) |
Aug 05, 2020 | 112.44 | 113.72 | 111.66 | 112.87 | 25,006,736 | +0.59(+0.53%) |
Aug 04, 2020 | 110.50 | 112.28 | 109.06 | 112.28 | 31,011,684 | +2.17(+1.97%) |