Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.43 | 136.82 | 134.29 | 136.82 | 2,612,366 | +1.27(+0.93%) |
Oct 29, 2020 | 135.33 | 137.01 | 133.55 | 135.56 | 3,133,575 | -0.04(-0.03%) |
Oct 28, 2020 | 136.27 | 139.29 | 135.25 | 135.60 | 3,583,448 | -2.14(-1.55%) |
Oct 27, 2020 | 140.71 | 141.12 | 137.41 | 137.74 | 4,552,624 | -4.39(-3.09%) |
Oct 26, 2020 | 143.43 | 143.78 | 140.61 | 142.13 | 3,902,617 | -3.11(-2.14%) |
Oct 23, 2020 | 147.05 | 147.27 | 144.57 | 145.24 | 2,498,846 | -0.78(-0.53%) |
Oct 22, 2020 | 145.10 | 146.26 | 144.03 | 146.02 | 1,944,533 | +1.32(+0.91%) |
Oct 21, 2020 | 145.70 | 147.22 | 144.62 | 144.70 | 1,765,763 | -1.52(-1.04%) |
Oct 20, 2020 | 145.84 | 148.14 | 145.40 | 146.22 | 2,119,685 | +1.20(+0.83%) |
Oct 19, 2020 | 146.28 | 147.42 | 144.44 | 145.03 | 2,232,989 | -1.22(-0.83%) |
Oct 16, 2020 | 145.36 | 147.18 | 144.74 | 146.24 | 2,897,862 | +1.62(+1.12%) |
Oct 15, 2020 | 142.03 | 145.14 | 141.82 | 144.62 | 1,915,096 | +0.58(+0.40%) |
Oct 14, 2020 | 142.85 | 145.02 | 142.66 | 144.04 | 1,678,006 | +1.51(+1.06%) |
Oct 13, 2020 | 143.96 | 144.94 | 141.99 | 142.53 | 1,841,654 | -1.73(-1.20%) |
Oct 12, 2020 | 144.96 | 145.93 | 143.80 | 144.26 | 1,793,003 | -0.56(-0.38%) |
Oct 09, 2020 | 144.45 | 145.82 | 143.66 | 144.81 | 2,356,449 | +1.36(+0.95%) |
Oct 08, 2020 | 143.10 | 143.83 | 142.10 | 143.45 | 2,224,584 | +1.04(+0.73%) |
Oct 07, 2020 | 141.22 | 143.49 | 140.63 | 142.41 | 2,520,075 | +3.64(+2.63%) |
Oct 06, 2020 | 139.80 | 141.73 | 138.42 | 138.76 | 2,364,021 | -0.44(-0.32%) |
Oct 05, 2020 | 138.78 | 139.85 | 138.36 | 139.21 | 1,703,585 | +2.04(+1.49%) |
Oct 02, 2020 | 133.84 | 138.52 | 133.65 | 137.16 | 2,068,148 | +1.34(+0.99%) |
Oct 01, 2020 | 137.43 | 138.48 | 134.91 | 135.82 | 2,325,645 | -1.19(-0.87%) |
Sep 30, 2020 | 137.65 | 139.51 | 135.67 | 137.01 | 3,573,736 | +0.32(+0.23%) |
Sep 29, 2020 | 138.28 | 138.53 | 135.81 | 136.69 | 2,346,101 | -1.58(-1.14%) |
Sep 28, 2020 | 138.57 | 140.40 | 137.99 | 138.28 | 2,453,391 | +1.19(+0.87%) |
Sep 25, 2020 | 136.27 | 137.69 | 135.88 | 137.09 | 2,278,587 | -0.13(-0.09%) |
Sep 24, 2020 | 136.34 | 138.53 | 135.21 | 137.22 | 1,835,132 | +0.78(+0.57%) |
Sep 23, 2020 | 139.01 | 140.48 | 136.10 | 136.44 | 2,627,305 | -2.42(-1.74%) |
Sep 22, 2020 | 137.76 | 140.00 | 137.22 | 138.86 | 2,459,060 | +0.84(+0.61%) |
Sep 21, 2020 | 141.97 | 142.56 | 136.55 | 138.02 | 4,572,978 | -7.00(-4.83%) |
Sep 18, 2020 | 147.17 | 147.79 | 144.96 | 145.03 | 4,775,446 | -2.42(-1.64%) |
Sep 17, 2020 | 143.70 | 148.15 | 143.00 | 147.45 | 3,221,377 | +2.45(+1.69%) |
Sep 16, 2020 | 143.59 | 146.35 | 143.28 | 144.99 | 3,428,630 | +2.52(+1.77%) |
Sep 15, 2020 | 145.30 | 145.35 | 142.13 | 142.48 | 2,404,228 | -1.62(-1.12%) |
Sep 14, 2020 | 143.41 | 144.92 | 142.35 | 144.09 | 2,647,240 | +1.96(+1.38%) |
Sep 11, 2020 | 139.80 | 142.59 | 139.47 | 142.13 | 1,985,842 | +2.58(+1.85%) |
Sep 10, 2020 | 142.19 | 142.56 | 139.21 | 139.55 | 2,401,730 | -2.18(-1.54%) |
Sep 09, 2020 | 140.28 | 143.13 | 140.28 | 141.73 | 3,181,931 | +2.16(+1.55%) |
Sep 08, 2020 | 141.65 | 141.67 | 138.47 | 139.57 | 3,345,689 | -2.22(-1.57%) |
Sep 04, 2020 | 143.85 | 144.65 | 140.19 | 141.79 | 3,819,351 | -0.46(-0.32%) |
Sep 03, 2020 | 145.41 | 145.77 | 141.12 | 142.25 | 4,069,291 | -2.74(-1.89%) |
Sep 02, 2020 | 141.27 | 145.41 | 141.25 | 144.99 | 4,610,359 | +4.03(+2.86%) |
Sep 01, 2020 | 138.71 | 141.60 | 138.26 | 140.96 | 3,391,889 | +1.52(+1.09%) |
Aug 31, 2020 | 141.27 | 141.78 | 138.64 | 139.44 | 3,368,780 | -2.26(-1.59%) |
Aug 28, 2020 | 140.83 | 142.13 | 140.21 | 141.70 | 3,561,680 | +1.35(+0.96%) |
Aug 27, 2020 | 140.71 | 141.44 | 139.58 | 140.35 | 2,719,241 | +0.15(+0.11%) |
Aug 26, 2020 | 139.31 | 140.94 | 138.30 | 140.19 | 2,925,747 | +0.69(+0.49%) |
Aug 25, 2020 | 141.01 | 141.35 | 138.93 | 139.51 | 2,266,450 | -0.37(-0.26%) |
Aug 24, 2020 | 138.18 | 140.24 | 137.84 | 139.88 | 3,044,790 | +1.56(+1.13%) |
Aug 21, 2020 | 137.65 | 139.16 | 137.49 | 138.32 | 2,344,641 | +0.18(+0.13%) |
Aug 20, 2020 | 138.18 | 138.73 | 137.64 | 138.14 | 2,348,295 | -0.85(-0.61%) |
Aug 19, 2020 | 139.81 | 140.44 | 138.83 | 138.99 | 2,371,492 | -0.35(-0.25%) |
Aug 18, 2020 | 139.38 | 140.23 | 138.81 | 139.34 | 1,792,360 | -0.28(-0.20%) |
Aug 17, 2020 | 140.00 | 141.02 | 138.72 | 139.62 | 2,439,049 | -1.18(-0.84%) |
Aug 14, 2020 | 139.53 | 140.96 | 139.45 | 140.79 | 1,896,207 | +0.20(+0.15%) |
Aug 13, 2020 | 140.30 | 141.97 | 139.65 | 140.59 | 3,402,389 | +1.36(+0.97%) |
Aug 12, 2020 | 139.86 | 140.67 | 138.46 | 139.23 | 2,453,171 | +0.75(+0.54%) |
Aug 11, 2020 | 139.12 | 141.25 | 138.20 | 138.49 | 4,441,344 | +1.64(+1.20%) |
Aug 10, 2020 | 134.39 | 136.98 | 134.39 | 136.84 | 2,681,211 | +2.64(+1.96%) |
Aug 07, 2020 | 132.22 | 134.28 | 131.44 | 134.21 | 2,577,157 | +1.97(+1.49%) |
Aug 06, 2020 | 132.17 | 132.65 | 131.11 | 132.23 | 3,404,198 | +0.55(+0.42%) |
Aug 05, 2020 | 128.98 | 131.72 | 128.93 | 131.68 | 3,208,750 | +3.51(+2.74%) |
Aug 04, 2020 | 127.06 | 128.20 | 126.86 | 128.17 | 2,180,900 | +0.68(+0.53%) |