Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.83 | 153.74 | 149.37 | 152.99 | 4,733,211 | +0.32(+0.21%) |
Oct 29, 2020 | 148.78 | 153.72 | 147.86 | 152.66 | 3,350,204 | +3.19(+2.13%) |
Oct 28, 2020 | 150.74 | 153.51 | 149.30 | 149.47 | 3,486,392 | -5.19(-3.35%) |
Oct 27, 2020 | 156.78 | 157.53 | 154.57 | 154.66 | 2,166,474 | -3.17(-2.01%) |
Oct 26, 2020 | 160.64 | 160.64 | 155.44 | 157.83 | 2,504,691 | -4.98(-3.06%) |
Oct 23, 2020 | 165.09 | 165.69 | 161.07 | 162.81 | 2,143,530 | -1.22(-0.74%) |
Oct 22, 2020 | 161.02 | 164.40 | 160.49 | 164.03 | 2,029,632 | +3.52(+2.20%) |
Oct 21, 2020 | 160.07 | 162.51 | 160.03 | 160.50 | 1,968,768 | -0.19(-0.12%) |
Oct 20, 2020 | 159.96 | 162.98 | 159.96 | 160.70 | 1,703,845 | +1.55(+0.97%) |
Oct 19, 2020 | 161.93 | 162.46 | 158.65 | 159.15 | 2,268,074 | -3.03(-1.87%) |
Oct 16, 2020 | 160.73 | 163.61 | 160.27 | 162.18 | 3,912,608 | +2.09(+1.30%) |
Oct 15, 2020 | 158.66 | 160.96 | 157.98 | 160.09 | 2,627,308 | -0.80(-0.50%) |
Oct 14, 2020 | 160.54 | 162.27 | 160.27 | 160.89 | 2,571,170 | +1.78(+1.12%) |
Oct 13, 2020 | 161.32 | 162.25 | 158.16 | 159.11 | 2,496,032 | -3.53(-2.17%) |
Oct 12, 2020 | 162.37 | 164.15 | 161.49 | 162.64 | 3,661,352 | +0.91(+0.56%) |
Oct 09, 2020 | 161.75 | 163.29 | 160.70 | 161.74 | 2,843,161 | +0.56(+0.34%) |
Oct 08, 2020 | 159.88 | 161.26 | 159.05 | 161.18 | 2,132,035 | +2.07(+1.30%) |
Oct 07, 2020 | 156.74 | 159.71 | 156.30 | 159.11 | 2,189,274 | +4.32(+2.79%) |
Oct 06, 2020 | 156.85 | 158.99 | 154.54 | 154.79 | 2,529,273 | -1.70(-1.08%) |
Oct 05, 2020 | 154.88 | 156.98 | 154.65 | 156.49 | 1,886,878 | +2.88(+1.88%) |
Oct 02, 2020 | 149.90 | 154.89 | 149.65 | 153.60 | 2,523,049 | +1.79(+1.18%) |
Oct 01, 2020 | 154.15 | 155.02 | 150.36 | 151.81 | 2,597,818 | -0.86(-0.57%) |
Sep 30, 2020 | 153.75 | 155.74 | 151.20 | 152.67 | 3,108,797 | +0.09(+0.06%) |
Sep 29, 2020 | 152.63 | 154.18 | 151.62 | 152.58 | 2,339,001 | -0.12(-0.08%) |
Sep 28, 2020 | 152.52 | 154.10 | 151.39 | 152.70 | 2,709,238 | +2.92(+1.95%) |
Sep 25, 2020 | 146.22 | 150.31 | 145.77 | 149.78 | 2,797,123 | +2.53(+1.72%) |
Sep 24, 2020 | 146.84 | 149.25 | 145.48 | 147.25 | 2,413,217 | -0.03(-0.02%) |
Sep 23, 2020 | 150.55 | 152.01 | 146.39 | 147.28 | 2,703,673 | -3.61(-2.39%) |
Sep 22, 2020 | 149.19 | 151.18 | 148.51 | 150.88 | 2,696,510 | +1.21(+0.81%) |
Sep 21, 2020 | 153.00 | 153.20 | 147.09 | 149.67 | 4,807,265 | -6.80(-4.34%) |
Sep 18, 2020 | 157.19 | 158.11 | 155.54 | 156.47 | 5,291,924 | -1.52(-0.96%) |
Sep 17, 2020 | 155.85 | 159.02 | 154.62 | 157.99 | 2,869,541 | +0.31(+0.20%) |
Sep 16, 2020 | 157.01 | 158.93 | 156.26 | 157.67 | 3,398,825 | +1.58(+1.01%) |
Sep 15, 2020 | 157.00 | 157.66 | 155.88 | 156.10 | 1,996,257 | -0.16(-0.10%) |
Sep 14, 2020 | 155.83 | 157.25 | 155.23 | 156.25 | 2,300,971 | +1.87(+1.21%) |
Sep 11, 2020 | 152.58 | 155.31 | 152.36 | 154.38 | 2,282,292 | +2.02(+1.33%) |
Sep 10, 2020 | 155.17 | 155.17 | 151.94 | 152.36 | 3,035,132 | -1.37(-0.89%) |
Sep 09, 2020 | 153.27 | 155.40 | 152.91 | 153.73 | 3,027,169 | +1.37(+0.90%) |
Sep 08, 2020 | 153.21 | 154.36 | 151.46 | 152.36 | 3,015,323 | -2.24(-1.45%) |
Sep 04, 2020 | 156.47 | 157.36 | 152.65 | 154.60 | 3,586,890 | +0.36(+0.23%) |
Sep 03, 2020 | 160.99 | 161.22 | 153.09 | 154.24 | 3,801,962 | -5.72(-3.58%) |
Sep 02, 2020 | 156.49 | 160.39 | 155.74 | 159.96 | 4,433,023 | +4.17(+2.68%) |
Sep 01, 2020 | 151.91 | 155.96 | 151.64 | 155.79 | 4,285,524 | +2.24(+1.46%) |
Aug 31, 2020 | 156.36 | 156.37 | 152.75 | 153.55 | 4,918,546 | -2.62(-1.68%) |
Aug 28, 2020 | 154.26 | 156.47 | 153.46 | 156.17 | 14,029,283 | +2.22(+1.44%) |
Aug 27, 2020 | 154.14 | 156.46 | 153.12 | 153.95 | 4,612,965 | +0.63(+0.41%) |
Aug 26, 2020 | 152.85 | 154.36 | 151.50 | 153.32 | 3,736,974 | +0.72(+0.47%) |
Aug 25, 2020 | 152.42 | 154.89 | 151.66 | 152.60 | 7,975,050 | +4.79(+3.24%) |
Aug 24, 2020 | 146.64 | 147.89 | 145.16 | 147.81 | 2,238,383 | +1.73(+1.19%) |
Aug 21, 2020 | 144.65 | 146.32 | 144.65 | 146.08 | 2,703,860 | +1.23(+0.85%) |
Aug 20, 2020 | 144.22 | 145.63 | 143.96 | 144.85 | 1,725,572 | -0.63(-0.43%) |
Aug 19, 2020 | 146.14 | 146.66 | 144.84 | 145.48 | 2,262,135 | -0.49(-0.34%) |
Aug 18, 2020 | 147.46 | 148.18 | 145.82 | 145.97 | 2,015,222 | -1.28(-0.87%) |
Aug 17, 2020 | 148.43 | 149.21 | 146.59 | 147.25 | 3,037,453 | -1.41(-0.95%) |
Aug 14, 2020 | 146.54 | 149.21 | 146.51 | 148.66 | 3,067,423 | +1.21(+0.82%) |
Aug 13, 2020 | 146.25 | 148.07 | 146.14 | 147.45 | 2,776,457 | -0.18(-0.12%) |
Aug 12, 2020 | 149.89 | 150.16 | 146.63 | 147.63 | 2,894,663 | -0.19(-0.13%) |
Aug 11, 2020 | 148.23 | 150.56 | 147.66 | 147.82 | 4,089,942 | +0.78(+0.53%) |
Aug 10, 2020 | 143.10 | 147.45 | 143.10 | 147.04 | 3,099,947 | +3.98(+2.78%) |
Aug 07, 2020 | 140.59 | 143.19 | 140.06 | 143.05 | 2,732,594 | +2.33(+1.66%) |
Aug 06, 2020 | 139.19 | 141.02 | 138.66 | 140.72 | 2,713,096 | +1.62(+1.17%) |
Aug 05, 2020 | 137.22 | 139.26 | 137.00 | 139.10 | 4,533,030 | +3.22(+2.37%) |
Aug 04, 2020 | 135.81 | 136.64 | 134.85 | 135.88 | 3,304,223 | -1.11(-0.81%) |