Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 167.87 | 168.76 | 165.09 | 167.11 | 806,878 | -1.81(-1.07%) |
Oct 29, 2020 | 167.42 | 170.38 | 166.85 | 168.92 | 776,582 | +1.44(+0.86%) |
Oct 28, 2020 | 169.54 | 170.10 | 167.43 | 167.48 | 665,254 | -5.13(-2.97%) |
Oct 27, 2020 | 173.81 | 174.37 | 172.51 | 172.61 | 567,070 | -1.15(-0.66%) |
Oct 26, 2020 | 175.52 | 175.72 | 171.83 | 173.76 | 676,138 | -3.65(-2.06%) |
Oct 23, 2020 | 176.65 | 177.41 | 175.62 | 177.41 | 497,091 | +1.56(+0.89%) |
Oct 22, 2020 | 174.63 | 176.08 | 173.54 | 175.84 | 485,689 | +1.58(+0.91%) |
Oct 21, 2020 | 174.99 | 176.16 | 174.26 | 174.26 | 420,315 | -0.51(-0.29%) |
Oct 20, 2020 | 175.24 | 176.60 | 174.62 | 174.77 | 645,102 | +0.60(+0.34%) |
Oct 19, 2020 | 176.76 | 177.38 | 173.95 | 174.18 | 588,384 | -2.18(-1.24%) |
Oct 16, 2020 | 177.23 | 177.50 | 176.29 | 176.36 | 478,645 | -0.21(-0.12%) |
Oct 15, 2020 | 173.97 | 176.86 | 173.44 | 176.57 | 539,495 | +0.52(+0.30%) |
Oct 14, 2020 | 177.06 | 177.92 | 175.65 | 176.04 | 487,946 | -0.78(-0.44%) |
Oct 13, 2020 | 176.84 | 177.54 | 176.26 | 176.82 | 528,733 | -0.62(-0.35%) |
Oct 12, 2020 | 177.05 | 177.92 | 176.44 | 177.44 | 355,751 | +1.38(+0.79%) |
Oct 09, 2020 | 176.54 | 176.84 | 175.62 | 176.05 | 516,908 | +0.73(+0.42%) |
Oct 08, 2020 | 174.35 | 175.32 | 174.04 | 175.32 | 516,104 | +2.18(+1.26%) |
Oct 07, 2020 | 172.07 | 173.72 | 171.81 | 173.14 | 729,838 | +2.82(+1.65%) |
Oct 06, 2020 | 172.53 | 174.09 | 170.12 | 170.32 | 711,263 | -1.49(-0.87%) |
Oct 05, 2020 | 170.25 | 172.07 | 170.18 | 171.81 | 792,807 | +2.82(+1.67%) |
Oct 02, 2020 | 165.87 | 169.69 | 165.80 | 169.00 | 804,137 | +0.25(+0.15%) |
Oct 01, 2020 | 168.25 | 169.05 | 167.53 | 168.75 | 1,720,626 | +1.53(+0.91%) |
Sep 30, 2020 | 166.79 | 168.64 | 165.95 | 167.22 | 776,307 | +0.99(+0.59%) |
Sep 29, 2020 | 167.04 | 167.53 | 165.80 | 166.23 | 779,125 | -0.96(-0.57%) |
Sep 28, 2020 | 166.19 | 167.48 | 165.73 | 167.19 | 631,664 | +3.16(+1.93%) |
Sep 25, 2020 | 160.68 | 164.40 | 160.53 | 164.03 | 1,341,810 | +3.02(+1.87%) |
Sep 24, 2020 | 160.47 | 162.94 | 158.93 | 161.01 | 791,568 | +0.12(+0.08%) |
Sep 23, 2020 | 164.81 | 165.39 | 160.87 | 160.89 | 1,386,138 | -3.86(-2.34%) |
Sep 22, 2020 | 163.52 | 164.81 | 162.52 | 164.75 | 554,516 | +1.78(+1.09%) |
Sep 21, 2020 | 162.92 | 163.13 | 160.96 | 162.97 | 695,507 | -2.71(-1.64%) |
Sep 18, 2020 | 167.58 | 167.63 | 164.27 | 165.68 | 614,162 | -1.33(-0.80%) |
Sep 17, 2020 | 165.97 | 167.57 | 165.05 | 167.01 | 1,255,185 | -1.24(-0.74%) |
Sep 16, 2020 | 168.58 | 170.26 | 168.13 | 168.25 | 478,847 | +0.60(+0.36%) |
Sep 15, 2020 | 168.23 | 168.52 | 167.29 | 167.65 | 643,936 | +0.63(+0.38%) |
Sep 14, 2020 | 165.64 | 167.40 | 165.37 | 167.01 | 555,707 | +2.91(+1.77%) |
Sep 11, 2020 | 164.94 | 165.29 | 162.49 | 164.10 | 596,490 | +0.13(+0.08%) |
Sep 10, 2020 | 167.16 | 167.76 | 163.67 | 163.97 | 736,761 | -2.39(-1.44%) |
Sep 09, 2020 | 165.46 | 167.31 | 164.97 | 166.36 | 572,543 | +2.64(+1.61%) |
Sep 08, 2020 | 165.12 | 165.88 | 163.27 | 163.73 | 989,837 | -3.78(-2.26%) |
Sep 04, 2020 | 170.18 | 170.41 | 164.35 | 167.51 | 721,883 | -1.76(-1.04%) |
Sep 03, 2020 | 173.87 | 174.15 | 168.10 | 169.26 | 727,102 | -5.57(-3.18%) |
Sep 02, 2020 | 172.88 | 175.12 | 171.79 | 174.83 | 490,695 | +2.75(+1.60%) |
Sep 01, 2020 | 170.23 | 172.08 | 169.82 | 172.08 | 616,526 | +2.13(+1.25%) |
Aug 31, 2020 | 170.55 | 170.62 | 169.63 | 169.95 | 418,898 | -0.57(-0.33%) |
Aug 28, 2020 | 170.10 | 170.62 | 169.53 | 170.52 | 513,424 | +1.22(+0.72%) |
Aug 27, 2020 | 169.37 | 170.06 | 168.68 | 169.30 | 491,710 | +0.38(+0.22%) |
Aug 26, 2020 | 168.66 | 169.25 | 168.21 | 168.92 | 483,434 | +0.32(+0.19%) |
Aug 25, 2020 | 168.86 | 168.86 | 167.69 | 168.60 | 406,173 | +0.17(+0.10%) |
Aug 24, 2020 | 167.99 | 168.45 | 167.45 | 168.43 | 486,827 | +1.48(+0.89%) |
Aug 21, 2020 | 166.90 | 167.22 | 166.41 | 166.95 | 426,971 | -0.19(-0.11%) |
Aug 20, 2020 | 166.22 | 167.71 | 166.09 | 167.14 | 332,926 | -0.26(-0.16%) |
Aug 19, 2020 | 168.63 | 168.63 | 167.15 | 167.40 | 442,882 | -1.07(-0.63%) |
Aug 18, 2020 | 168.95 | 169.34 | 167.96 | 168.47 | 566,143 | -0.35(-0.21%) |
Aug 17, 2020 | 168.49 | 169.06 | 168.38 | 168.82 | 435,604 | +0.73(+0.43%) |
Aug 14, 2020 | 168.01 | 168.64 | 167.60 | 168.09 | 393,533 | -0.12(-0.07%) |
Aug 13, 2020 | 167.69 | 168.87 | 167.60 | 168.22 | 454,636 | +0.09(+0.05%) |
Aug 12, 2020 | 168.27 | 168.74 | 167.82 | 168.13 | 392,548 | +1.28(+0.77%) |
Aug 11, 2020 | 168.97 | 169.21 | 166.73 | 166.84 | 500,475 | -1.13(-0.68%) |
Aug 10, 2020 | 167.82 | 168.33 | 166.96 | 167.98 | 498,821 | +0.60(+0.36%) |
Aug 07, 2020 | 166.56 | 167.53 | 166.14 | 167.38 | 627,389 | +0.27(+0.16%) |
Aug 06, 2020 | 167.33 | 167.47 | 166.25 | 167.11 | 450,075 | -0.46(-0.28%) |
Aug 05, 2020 | 167.57 | 167.79 | 167.07 | 167.57 | 506,779 | +0.97(+0.58%) |
Aug 04, 2020 | 165.57 | 166.60 | 165.47 | 166.60 | 428,457 | +0.68(+0.41%) |