Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 154.21 | 155.60 | 152.10 | 154.75 | 288,476 | +0.31(+0.20%) |
Oct 29, 2020 | 155.03 | 155.59 | 152.45 | 154.44 | 154,495 | -1.39(-0.89%) |
Oct 28, 2020 | 163.30 | 163.30 | 155.52 | 155.83 | 130,325 | -9.25(-5.60%) |
Oct 27, 2020 | 166.24 | 167.79 | 164.81 | 165.08 | 88,507 | -1.77(-1.06%) |
Oct 26, 2020 | 169.08 | 170.09 | 165.35 | 166.85 | 101,722 | -3.61(-2.11%) |
Oct 23, 2020 | 170.59 | 170.74 | 168.95 | 170.46 | 67,744 | +0.57(+0.33%) |
Oct 22, 2020 | 167.65 | 169.89 | 166.26 | 169.89 | 109,505 | +3.08(+1.85%) |
Oct 21, 2020 | 164.04 | 167.27 | 164.04 | 166.80 | 83,173 | +2.97(+1.81%) |
Oct 20, 2020 | 163.81 | 165.21 | 162.68 | 163.83 | 93,815 | +1.29(+0.80%) |
Oct 19, 2020 | 162.74 | 164.72 | 160.63 | 162.54 | 96,611 | -0.10(-0.06%) |
Oct 16, 2020 | 164.32 | 165.84 | 162.21 | 162.64 | 82,667 | -2.22(-1.34%) |
Oct 15, 2020 | 163.35 | 165.55 | 162.57 | 164.86 | 69,924 | -0.45(-0.27%) |
Oct 14, 2020 | 166.26 | 167.90 | 164.49 | 165.30 | 55,028 | -0.92(-0.55%) |
Oct 13, 2020 | 167.03 | 168.37 | 164.19 | 166.23 | 65,931 | -1.10(-0.66%) |
Oct 12, 2020 | 164.96 | 168.29 | 164.84 | 167.32 | 64,128 | +2.56(+1.55%) |
Oct 09, 2020 | 166.23 | 166.91 | 163.68 | 164.76 | 72,038 | -0.47(-0.29%) |
Oct 08, 2020 | 165.53 | 167.78 | 164.87 | 165.24 | 78,964 | +1.00(+0.61%) |
Oct 07, 2020 | 165.06 | 165.06 | 162.84 | 164.24 | 136,167 | +0.27(+0.16%) |
Oct 06, 2020 | 167.19 | 167.30 | 162.98 | 163.97 | 87,563 | -2.50(-1.50%) |
Oct 05, 2020 | 165.95 | 166.93 | 165.41 | 166.47 | 59,723 | +1.83(+1.11%) |
Oct 02, 2020 | 163.71 | 165.57 | 162.95 | 164.64 | 84,384 | -0.81(-0.49%) |
Oct 01, 2020 | 166.45 | 166.45 | 163.07 | 165.45 | 78,456 | -1.09(-0.65%) |
Sep 30, 2020 | 166.13 | 168.94 | 165.53 | 166.54 | 114,935 | +0.52(+0.31%) |
Sep 29, 2020 | 170.62 | 170.62 | 165.85 | 166.02 | 96,438 | -4.45(-2.61%) |
Sep 28, 2020 | 169.08 | 171.58 | 168.62 | 170.47 | 100,075 | +2.84(+1.69%) |
Sep 25, 2020 | 166.06 | 168.90 | 165.97 | 167.63 | 86,854 | +1.39(+0.83%) |
Sep 24, 2020 | 165.04 | 168.52 | 163.77 | 166.24 | 83,862 | +1.59(+0.97%) |
Sep 23, 2020 | 165.51 | 166.50 | 163.26 | 164.65 | 137,020 | -0.09(-0.06%) |
Sep 22, 2020 | 163.78 | 166.70 | 162.91 | 164.75 | 97,070 | +1.12(+0.68%) |
Sep 21, 2020 | 165.05 | 166.11 | 161.90 | 163.63 | 104,317 | -3.49(-2.09%) |
Sep 18, 2020 | 167.04 | 168.92 | 164.78 | 167.12 | 302,969 | +1.47(+0.89%) |
Sep 17, 2020 | 165.04 | 166.84 | 164.84 | 165.65 | 94,635 | -1.24(-0.74%) |
Sep 16, 2020 | 165.71 | 168.84 | 165.46 | 166.89 | 102,292 | +1.60(+0.97%) |
Sep 15, 2020 | 172.29 | 172.29 | 164.80 | 165.28 | 166,429 | +0.76(+0.46%) |
Sep 14, 2020 | 162.04 | 164.87 | 159.75 | 164.52 | 78,723 | +2.77(+1.71%) |
Sep 11, 2020 | 163.75 | 164.68 | 160.99 | 161.75 | 86,854 | -2.02(-1.23%) |
Sep 10, 2020 | 164.42 | 165.75 | 163.61 | 163.78 | 75,901 | -1.02(-0.62%) |
Sep 09, 2020 | 163.64 | 166.97 | 163.64 | 164.80 | 68,666 | +1.97(+1.21%) |
Sep 08, 2020 | 165.74 | 165.74 | 162.47 | 162.83 | 87,936 | -4.32(-2.59%) |
Sep 04, 2020 | 166.18 | 167.61 | 163.82 | 167.15 | 72,535 | +2.16(+1.31%) |
Sep 03, 2020 | 166.30 | 167.62 | 164.03 | 164.99 | 57,884 | -1.95(-1.17%) |
Sep 02, 2020 | 164.22 | 168.89 | 164.21 | 166.93 | 123,626 | +2.66(+1.62%) |
Sep 01, 2020 | 164.39 | 165.53 | 161.95 | 164.27 | 119,842 | -0.62(-0.38%) |
Aug 31, 2020 | 161.31 | 166.09 | 159.67 | 164.89 | 180,907 | +2.94(+1.82%) |
Aug 28, 2020 | 161.11 | 163.08 | 158.74 | 161.95 | 115,970 | +1.57(+0.98%) |
Aug 27, 2020 | 160.03 | 170.95 | 157.73 | 160.38 | 165,154 | +3.48(+2.22%) |
Aug 26, 2020 | 157.01 | 158.66 | 156.23 | 156.91 | 131,396 | -0.08(-0.05%) |
Aug 25, 2020 | 159.49 | 159.49 | 156.54 | 156.99 | 65,309 | -1.73(-1.09%) |
Aug 24, 2020 | 156.12 | 158.85 | 155.56 | 158.71 | 80,819 | +3.59(+2.31%) |
Aug 21, 2020 | 154.52 | 156.02 | 154.21 | 155.12 | 86,007 | +0.09(+0.06%) |
Aug 20, 2020 | 154.34 | 156.32 | 152.34 | 155.03 | 104,191 | -0.15(-0.10%) |
Aug 19, 2020 | 155.65 | 155.65 | 153.77 | 155.18 | 70,517 | +0.06(+0.04%) |
Aug 18, 2020 | 156.90 | 157.01 | 154.79 | 155.11 | 90,730 | -2.21(-1.40%) |
Aug 17, 2020 | 156.97 | 158.93 | 156.50 | 157.32 | 49,606 | +0.84(+0.53%) |
Aug 14, 2020 | 158.07 | 159.28 | 155.64 | 156.49 | 73,074 | -2.45(-1.54%) |
Aug 13, 2020 | 159.06 | 160.32 | 158.09 | 158.94 | 67,136 | -0.41(-0.26%) |
Aug 12, 2020 | 157.58 | 160.45 | 157.49 | 159.34 | 78,275 | +2.91(+1.86%) |
Aug 11, 2020 | 157.26 | 158.31 | 155.90 | 156.43 | 92,202 | +0.87(+0.56%) |
Aug 10, 2020 | 153.82 | 155.72 | 152.82 | 155.56 | 91,205 | +2.35(+1.53%) |
Aug 07, 2020 | 148.69 | 153.26 | 148.69 | 153.21 | 89,564 | +4.01(+2.69%) |
Aug 06, 2020 | 148.14 | 149.76 | 148.14 | 149.20 | 59,396 | +0.72(+0.49%) |
Aug 05, 2020 | 150.36 | 150.47 | 147.91 | 148.48 | 89,245 | -0.82(-0.55%) |
Aug 04, 2020 | 147.45 | 149.97 | 146.62 | 149.30 | 77,007 | +0.83(+0.56%) |