Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.37 | 150.14 | 145.54 | 147.71 | 4,226,900 | -2.48(-1.65%) |
Oct 29, 2020 | 151.60 | 153.27 | 150.09 | 150.19 | 3,957,203 | -0.63(-0.42%) |
Oct 28, 2020 | 150.69 | 153.66 | 148.95 | 150.81 | 5,295,510 | -3.48(-2.25%) |
Oct 27, 2020 | 157.94 | 158.32 | 154.17 | 154.29 | 4,736,725 | -2.79(-1.78%) |
Oct 26, 2020 | 158.80 | 159.98 | 154.95 | 157.08 | 4,688,701 | -3.75(-2.33%) |
Oct 23, 2020 | 160.19 | 160.86 | 158.10 | 160.83 | 3,171,673 | +0.83(+0.52%) |
Oct 22, 2020 | 163.45 | 163.74 | 159.50 | 160.00 | 3,497,108 | -3.04(-1.86%) |
Oct 21, 2020 | 165.41 | 167.81 | 162.87 | 163.04 | 3,670,787 | -2.42(-1.46%) |
Oct 20, 2020 | 163.97 | 167.49 | 163.04 | 165.46 | 3,857,703 | +2.39(+1.47%) |
Oct 19, 2020 | 165.95 | 167.51 | 162.78 | 163.06 | 4,374,788 | -2.39(-1.45%) |
Oct 16, 2020 | 164.61 | 168.22 | 164.55 | 165.46 | 4,166,358 | +1.44(+0.88%) |
Oct 15, 2020 | 159.74 | 164.25 | 159.23 | 164.01 | 3,900,521 | +2.37(+1.46%) |
Oct 14, 2020 | 163.05 | 163.78 | 159.41 | 161.65 | 3,732,910 | -1.60(-0.98%) |
Oct 13, 2020 | 160.95 | 163.82 | 160.74 | 163.25 | 3,208,653 | +2.42(+1.51%) |
Oct 12, 2020 | 162.79 | 162.79 | 160.49 | 160.83 | 3,627,283 | -0.47(-0.29%) |
Oct 09, 2020 | 159.56 | 162.94 | 159.56 | 161.29 | 4,933,944 | +2.20(+1.38%) |
Oct 08, 2020 | 157.81 | 159.79 | 156.65 | 159.10 | 3,334,257 | +2.23(+1.42%) |
Oct 07, 2020 | 156.16 | 158.11 | 155.15 | 156.86 | 2,779,091 | +3.24(+2.11%) |
Oct 06, 2020 | 156.87 | 157.34 | 153.09 | 153.62 | 2,969,959 | -3.31(-2.11%) |
Oct 05, 2020 | 156.53 | 157.33 | 155.50 | 156.93 | 2,616,195 | +1.91(+1.23%) |
Oct 02, 2020 | 153.14 | 155.92 | 152.75 | 155.02 | 2,176,456 | -0.63(-0.41%) |
Oct 01, 2020 | 155.81 | 156.69 | 153.98 | 155.65 | 2,875,321 | +1.22(+0.79%) |
Sep 30, 2020 | 151.75 | 156.07 | 151.28 | 154.43 | 4,509,142 | +3.35(+2.22%) |
Sep 29, 2020 | 152.22 | 152.67 | 151.03 | 151.08 | 2,376,444 | -0.31(-0.20%) |
Sep 28, 2020 | 150.46 | 151.86 | 149.45 | 151.39 | 3,023,893 | +2.83(+1.91%) |
Sep 25, 2020 | 147.02 | 149.16 | 145.81 | 148.56 | 3,038,124 | +0.96(+0.65%) |
Sep 24, 2020 | 147.83 | 149.77 | 146.01 | 147.60 | 4,176,472 | -0.08(-0.06%) |
Sep 23, 2020 | 151.25 | 151.69 | 146.89 | 147.68 | 3,484,840 | -2.74(-1.82%) |
Sep 22, 2020 | 149.00 | 150.64 | 148.64 | 150.42 | 3,787,014 | +1.81(+1.22%) |
Sep 21, 2020 | 147.07 | 148.62 | 144.51 | 148.60 | 4,219,784 | -0.46(-0.31%) |
Sep 18, 2020 | 150.24 | 152.56 | 147.59 | 149.07 | 5,890,984 | -3.43(-2.25%) |
Sep 17, 2020 | 151.87 | 154.49 | 150.76 | 152.50 | 3,992,239 | -2.73(-1.76%) |
Sep 16, 2020 | 158.63 | 159.89 | 154.66 | 155.22 | 4,097,899 | -2.16(-1.37%) |
Sep 15, 2020 | 155.90 | 158.18 | 155.14 | 157.38 | 4,292,708 | +3.57(+2.32%) |
Sep 14, 2020 | 151.93 | 154.38 | 151.77 | 153.81 | 3,847,797 | +3.07(+2.04%) |
Sep 11, 2020 | 149.30 | 151.39 | 148.46 | 150.74 | 5,231,119 | +3.31(+2.25%) |
Sep 10, 2020 | 149.06 | 151.70 | 146.24 | 147.42 | 4,433,808 | -1.12(-0.75%) |
Sep 09, 2020 | 145.15 | 150.08 | 144.41 | 148.54 | 4,706,536 | +5.39(+3.77%) |
Sep 08, 2020 | 143.33 | 146.05 | 141.43 | 143.15 | 5,254,605 | -2.47(-1.69%) |
Sep 04, 2020 | 151.70 | 151.93 | 142.87 | 145.62 | 6,770,265 | -4.78(-3.18%) |
Sep 03, 2020 | 158.01 | 158.73 | 149.31 | 150.39 | 6,156,076 | -8.35(-5.26%) |
Sep 02, 2020 | 156.29 | 159.06 | 155.12 | 158.74 | 4,577,492 | +2.70(+1.73%) |
Sep 01, 2020 | 153.08 | 156.09 | 152.80 | 156.04 | 4,601,772 | +2.70(+1.76%) |
Aug 31, 2020 | 154.35 | 154.91 | 152.40 | 153.34 | 3,673,887 | -0.76(-0.50%) |
Aug 28, 2020 | 154.64 | 155.39 | 152.78 | 154.11 | 3,534,848 | -0.75(-0.48%) |
Aug 27, 2020 | 158.94 | 159.52 | 153.95 | 154.85 | 4,749,587 | -3.80(-2.39%) |
Aug 26, 2020 | 156.11 | 158.75 | 155.52 | 158.65 | 5,706,961 | +4.16(+2.69%) |
Aug 25, 2020 | 154.93 | 155.89 | 153.04 | 154.49 | 3,748,376 | +0.27(+0.18%) |
Aug 24, 2020 | 152.41 | 154.24 | 151.78 | 154.22 | 5,230,067 | +3.64(+2.42%) |
Aug 21, 2020 | 148.13 | 150.91 | 147.55 | 150.58 | 4,906,880 | +2.92(+1.98%) |
Aug 20, 2020 | 145.79 | 148.19 | 145.72 | 147.65 | 4,605,575 | +0.28(+0.19%) |
Aug 19, 2020 | 149.91 | 151.67 | 145.49 | 147.38 | 10,443,332 | +0.34(+0.23%) |
Aug 18, 2020 | 148.79 | 149.53 | 146.18 | 147.03 | 6,150,674 | -0.47(-0.32%) |
Aug 17, 2020 | 146.43 | 147.78 | 145.11 | 147.50 | 5,527,588 | +3.79(+2.64%) |
Aug 14, 2020 | 144.85 | 145.33 | 143.31 | 143.71 | 3,656,746 | -1.27(-0.87%) |
Aug 13, 2020 | 145.59 | 146.32 | 144.45 | 144.97 | 2,438,497 | -0.87(-0.59%) |
Aug 12, 2020 | 145.37 | 147.09 | 143.90 | 145.84 | 4,072,489 | +2.57(+1.79%) |
Aug 11, 2020 | 144.38 | 144.71 | 142.34 | 143.27 | 3,998,225 | +0.14(+0.10%) |
Aug 10, 2020 | 142.67 | 144.05 | 142.48 | 143.13 | 3,292,124 | +0.88(+0.62%) |
Aug 07, 2020 | 141.48 | 143.50 | 141.25 | 142.25 | 3,119,855 | +1.48(+1.05%) |
Aug 06, 2020 | 139.90 | 141.75 | 139.33 | 140.77 | 2,631,389 | +0.87(+0.62%) |
Aug 05, 2020 | 139.61 | 140.09 | 138.46 | 139.91 | 3,275,972 | +0.55(+0.39%) |
Aug 04, 2020 | 139.43 | 140.35 | 138.53 | 139.36 | 2,557,846 | -0.56(-0.40%) |