Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 171.31 | 173.18 | 167.59 | 171.75 | 363,761 | -0.14(-0.08%) |
Oct 29, 2020 | 172.60 | 174.15 | 170.12 | 171.89 | 408,990 | -1.25(-0.72%) |
Oct 28, 2020 | 177.38 | 177.38 | 172.71 | 173.14 | 312,107 | -6.52(-3.63%) |
Oct 27, 2020 | 181.10 | 182.24 | 179.17 | 179.66 | 277,322 | -1.04(-0.57%) |
Oct 26, 2020 | 180.11 | 180.85 | 178.14 | 180.70 | 246,378 | -1.09(-0.60%) |
Oct 23, 2020 | 183.46 | 183.46 | 180.16 | 181.79 | 182,086 | -0.63(-0.35%) |
Oct 22, 2020 | 180.87 | 183.76 | 180.40 | 182.42 | 223,220 | +2.17(+1.21%) |
Oct 21, 2020 | 180.52 | 181.81 | 179.96 | 180.24 | 186,902 | -0.38(-0.21%) |
Oct 20, 2020 | 181.14 | 183.44 | 180.16 | 180.62 | 188,939 | -0.09(-0.05%) |
Oct 19, 2020 | 183.53 | 185.64 | 180.37 | 180.71 | 210,384 | -2.38(-1.30%) |
Oct 16, 2020 | 181.77 | 184.72 | 181.77 | 183.09 | 243,470 | +1.50(+0.83%) |
Oct 15, 2020 | 179.82 | 182.64 | 178.67 | 181.58 | 318,927 | +0.73(+0.40%) |
Oct 14, 2020 | 182.15 | 184.97 | 179.91 | 180.85 | 372,598 | -1.07(-0.59%) |
Oct 13, 2020 | 184.78 | 185.32 | 181.61 | 181.92 | 354,510 | -4.01(-2.16%) |
Oct 12, 2020 | 183.40 | 187.05 | 182.65 | 185.93 | 345,585 | +3.27(+1.79%) |
Oct 09, 2020 | 181.81 | 183.53 | 180.88 | 182.67 | 567,719 | +1.65(+0.91%) |
Oct 08, 2020 | 181.26 | 181.26 | 180.22 | 181.02 | 315,772 | +1.42(+0.79%) |
Oct 07, 2020 | 177.07 | 180.31 | 175.81 | 179.60 | 488,557 | +4.15(+2.36%) |
Oct 06, 2020 | 170.78 | 179.31 | 170.63 | 175.46 | 715,412 | +6.10(+3.60%) |
Oct 05, 2020 | 168.11 | 169.65 | 167.88 | 169.36 | 439,989 | +1.99(+1.19%) |
Oct 02, 2020 | 166.76 | 168.84 | 166.09 | 167.37 | 506,645 | -1.74(-1.03%) |
Oct 01, 2020 | 171.68 | 173.27 | 167.90 | 169.12 | 491,102 | -1.67(-0.98%) |
Sep 30, 2020 | 167.69 | 172.30 | 167.69 | 170.78 | 554,629 | +3.27(+1.95%) |
Sep 29, 2020 | 168.15 | 169.37 | 166.90 | 167.52 | 434,256 | -0.14(-0.08%) |
Sep 28, 2020 | 167.66 | 169.99 | 167.18 | 167.65 | 463,294 | +2.67(+1.62%) |
Sep 25, 2020 | 161.04 | 165.43 | 160.67 | 164.99 | 554,720 | +2.86(+1.76%) |
Sep 24, 2020 | 160.21 | 163.27 | 159.15 | 162.13 | 415,431 | +1.54(+0.96%) |
Sep 23, 2020 | 164.56 | 165.21 | 160.12 | 160.59 | 419,984 | -3.80(-2.31%) |
Sep 22, 2020 | 166.52 | 166.93 | 161.39 | 164.39 | 516,428 | -2.38(-1.43%) |
Sep 21, 2020 | 168.61 | 168.61 | 163.38 | 166.77 | 768,215 | -3.74(-2.19%) |
Sep 18, 2020 | 166.66 | 170.66 | 166.00 | 170.51 | 1,087,982 | +4.27(+2.57%) |
Sep 17, 2020 | 163.98 | 166.62 | 162.87 | 166.25 | 479,380 | +1.31(+0.79%) |
Sep 16, 2020 | 165.40 | 166.44 | 164.16 | 164.94 | 603,120 | +0.50(+0.31%) |
Sep 15, 2020 | 162.04 | 165.47 | 161.85 | 164.44 | 656,772 | +2.39(+1.48%) |
Sep 14, 2020 | 158.65 | 162.70 | 158.56 | 162.04 | 460,584 | +4.74(+3.01%) |
Sep 11, 2020 | 157.90 | 159.37 | 156.66 | 157.30 | 569,679 | +0.18(+0.12%) |
Sep 10, 2020 | 158.58 | 160.25 | 156.31 | 157.12 | 623,169 | -0.90(-0.57%) |
Sep 09, 2020 | 155.23 | 158.72 | 155.23 | 158.02 | 599,672 | +3.88(+2.52%) |
Sep 08, 2020 | 152.28 | 154.69 | 151.20 | 154.14 | 631,309 | +1.07(+0.70%) |
Sep 04, 2020 | 156.73 | 157.18 | 152.15 | 153.07 | 327,447 | -2.48(-1.59%) |
Sep 03, 2020 | 158.53 | 158.53 | 153.61 | 155.56 | 382,933 | -2.98(-1.88%) |
Sep 02, 2020 | 155.33 | 159.12 | 154.31 | 158.53 | 409,071 | +4.63(+3.01%) |
Sep 01, 2020 | 153.98 | 155.31 | 152.86 | 153.90 | 383,494 | -0.84(-0.55%) |
Aug 31, 2020 | 153.00 | 155.48 | 152.76 | 154.74 | 407,873 | +1.94(+1.27%) |
Aug 28, 2020 | 152.91 | 153.71 | 150.85 | 152.80 | 259,770 | +0.69(+0.45%) |
Aug 27, 2020 | 149.54 | 152.87 | 149.08 | 152.12 | 342,758 | +2.58(+1.72%) |
Aug 26, 2020 | 148.97 | 149.87 | 147.13 | 149.54 | 335,852 | +0.08(+0.05%) |
Aug 25, 2020 | 149.18 | 150.06 | 148.65 | 149.46 | 310,931 | +1.42(+0.96%) |
Aug 24, 2020 | 148.73 | 149.73 | 146.83 | 148.04 | 312,971 | -0.33(-0.22%) |
Aug 21, 2020 | 149.77 | 149.85 | 147.33 | 148.37 | 375,048 | -1.16(-0.78%) |
Aug 20, 2020 | 150.96 | 151.76 | 149.46 | 149.53 | 250,124 | -2.22(-1.46%) |
Aug 19, 2020 | 152.70 | 152.70 | 151.08 | 151.75 | 379,756 | -0.76(-0.50%) |
Aug 18, 2020 | 153.44 | 154.32 | 150.71 | 152.51 | 301,763 | -0.35(-0.23%) |
Aug 17, 2020 | 153.43 | 155.36 | 152.43 | 152.86 | 261,927 | -0.57(-0.37%) |
Aug 14, 2020 | 152.90 | 154.59 | 152.80 | 153.43 | 253,617 | -0.48(-0.31%) |
Aug 13, 2020 | 154.24 | 155.01 | 153.35 | 153.92 | 252,131 | -1.27(-0.82%) |
Aug 12, 2020 | 154.04 | 155.63 | 153.51 | 155.18 | 358,432 | +1.73(+1.13%) |
Aug 11, 2020 | 151.51 | 154.94 | 151.05 | 153.45 | 586,039 | +2.75(+1.82%) |
Aug 10, 2020 | 148.99 | 151.69 | 148.43 | 150.71 | 587,913 | +1.60(+1.08%) |
Aug 07, 2020 | 150.73 | 151.92 | 147.31 | 149.10 | 515,717 | -1.70(-1.13%) |
Aug 06, 2020 | 152.42 | 152.42 | 149.52 | 150.80 | 435,503 | -1.63(-1.07%) |
Aug 05, 2020 | 154.40 | 154.60 | 151.91 | 152.44 | 367,649 | -0.32(-0.21%) |
Aug 04, 2020 | 156.22 | 158.67 | 152.08 | 152.76 | 633,159 | -2.97(-1.91%) |