Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 146.61 | 146.82 | 145.58 | 145.67 | 351,474 | -1.12(-0.76%) |
Oct 29, 2020 | 147.92 | 148.04 | 146.29 | 146.78 | 494,319 | -1.24(-0.83%) |
Oct 28, 2020 | 148.45 | 148.49 | 147.62 | 148.02 | 439,434 | +0.10(+0.07%) |
Oct 27, 2020 | 147.65 | 148.01 | 147.51 | 147.92 | 175,179 | +0.68(+0.46%) |
Oct 26, 2020 | 146.99 | 147.53 | 146.90 | 147.24 | 258,066 | +1.04(+0.71%) |
Oct 23, 2020 | 145.40 | 146.37 | 145.40 | 146.21 | 337,268 | +0.61(+0.42%) |
Oct 22, 2020 | 146.45 | 146.62 | 145.59 | 145.59 | 185,326 | -1.22(-0.83%) |
Oct 21, 2020 | 146.82 | 147.30 | 146.53 | 146.81 | 328,952 | -0.36(-0.25%) |
Oct 20, 2020 | 147.45 | 147.70 | 146.99 | 147.17 | 318,829 | -1.05(-0.71%) |
Oct 19, 2020 | 147.98 | 148.30 | 147.65 | 148.22 | 123,937 | -0.37(-0.25%) |
Oct 16, 2020 | 148.81 | 149.25 | 148.44 | 148.59 | 176,902 | -0.31(-0.21%) |
Oct 15, 2020 | 149.72 | 149.83 | 148.74 | 148.89 | 787,285 | -0.15(-0.10%) |
Oct 14, 2020 | 149.18 | 149.40 | 148.90 | 149.04 | 1,944,305 | +0.22(+0.15%) |
Oct 13, 2020 | 148.51 | 148.88 | 148.35 | 148.83 | 561,184 | +0.77(+0.52%) |
Oct 12, 2020 | 147.97 | 148.06 | 147.49 | 148.06 | 87,760 | +0.38(+0.26%) |
Oct 09, 2020 | 147.39 | 148.02 | 146.95 | 147.68 | 118,637 | -0.12(-0.08%) |
Oct 08, 2020 | 147.67 | 147.88 | 147.50 | 147.80 | 182,179 | +0.65(+0.44%) |
Oct 07, 2020 | 147.46 | 147.94 | 146.92 | 147.15 | 297,637 | -0.93(-0.63%) |
Oct 06, 2020 | 147.22 | 148.67 | 146.92 | 148.08 | 324,187 | +0.63(+0.43%) |
Oct 05, 2020 | 148.35 | 148.67 | 147.44 | 147.45 | 271,267 | -2.17(-1.45%) |
Oct 02, 2020 | 150.23 | 150.31 | 149.30 | 149.62 | 154,262 | -0.45(-0.30%) |
Oct 01, 2020 | 149.31 | 150.27 | 149.11 | 150.07 | 190,092 | +0.20(+0.13%) |
Sep 30, 2020 | 150.39 | 150.75 | 149.25 | 149.88 | 244,973 | -0.99(-0.66%) |
Sep 29, 2020 | 150.90 | 151.14 | 150.70 | 150.87 | 69,836 | +0.11(+0.07%) |
Sep 28, 2020 | 150.89 | 150.99 | 150.60 | 150.76 | 79,953 | -0.21(-0.14%) |
Sep 25, 2020 | 150.92 | 151.15 | 150.78 | 150.96 | 163,518 | +0.10(+0.07%) |
Sep 24, 2020 | 150.70 | 150.94 | 150.54 | 150.87 | 246,641 | +0.41(+0.28%) |
Sep 23, 2020 | 150.34 | 150.47 | 149.80 | 150.45 | 193,072 | +0.18(+0.12%) |
Sep 22, 2020 | 150.27 | 150.59 | 150.02 | 150.27 | 118,827 | +0.00(+0.00%) |
Sep 21, 2020 | 150.62 | 151.02 | 150.15 | 150.27 | 158,712 | +0.52(+0.35%) |
Sep 18, 2020 | 150.15 | 150.24 | 149.64 | 149.75 | 213,507 | -0.41(-0.28%) |
Sep 17, 2020 | 150.75 | 150.80 | 149.94 | 150.16 | 97,278 | +0.21(+0.14%) |
Sep 16, 2020 | 150.65 | 150.70 | 149.48 | 149.96 | 262,667 | -0.23(-0.15%) |
Sep 15, 2020 | 150.11 | 150.31 | 149.90 | 150.18 | 94,569 | -0.13(-0.08%) |
Sep 14, 2020 | 150.58 | 150.78 | 150.17 | 150.31 | 89,875 | -0.07(-0.05%) |
Sep 11, 2020 | 150.20 | 150.43 | 150.07 | 150.38 | 169,406 | +0.40(+0.26%) |
Sep 10, 2020 | 148.96 | 150.82 | 148.65 | 149.98 | 280,680 | +0.43(+0.29%) |
Sep 09, 2020 | 150.15 | 150.23 | 149.17 | 149.55 | 224,801 | -0.32(-0.21%) |
Sep 08, 2020 | 150.21 | 150.76 | 149.86 | 149.87 | 180,191 | +0.61(+0.41%) |
Sep 04, 2020 | 150.24 | 150.50 | 149.06 | 149.25 | 250,165 | -2.08(-1.37%) |
Sep 03, 2020 | 151.22 | 152.29 | 151.16 | 151.33 | 168,236 | +0.31(+0.20%) |
Sep 02, 2020 | 149.78 | 151.12 | 149.66 | 151.03 | 349,339 | +1.01(+0.67%) |
Sep 01, 2020 | 148.68 | 150.13 | 148.33 | 150.02 | 286,062 | +1.28(+0.86%) |
Aug 31, 2020 | 148.43 | 149.46 | 148.43 | 148.74 | 563,816 | +0.48(+0.32%) |
Aug 28, 2020 | 148.61 | 148.80 | 147.99 | 148.26 | 151,010 | -0.06(-0.04%) |
Aug 27, 2020 | 150.49 | 150.52 | 148.29 | 148.33 | 193,137 | -1.74(-1.16%) |
Aug 26, 2020 | 149.98 | 150.61 | 149.45 | 150.06 | 210,349 | -0.42(-0.28%) |
Aug 25, 2020 | 150.22 | 150.64 | 149.76 | 150.49 | 142,085 | -0.79(-0.52%) |
Aug 24, 2020 | 151.74 | 152.08 | 151.26 | 151.28 | 94,053 | -0.33(-0.22%) |
Aug 21, 2020 | 151.51 | 151.73 | 150.97 | 151.61 | 171,359 | +0.48(+0.32%) |
Aug 20, 2020 | 151.28 | 151.38 | 151.01 | 151.13 | 83,874 | +0.98(+0.65%) |
Aug 19, 2020 | 151.04 | 151.19 | 149.87 | 150.15 | 367,808 | -0.61(-0.41%) |
Aug 18, 2020 | 150.49 | 150.89 | 150.33 | 150.76 | 116,462 | +0.60(+0.40%) |
Aug 17, 2020 | 150.22 | 150.59 | 149.93 | 150.16 | 170,799 | +0.51(+0.34%) |
Aug 14, 2020 | 150.00 | 150.26 | 149.62 | 149.65 | 87,848 | -0.25(-0.17%) |
Aug 13, 2020 | 150.84 | 150.94 | 149.47 | 149.90 | 374,188 | -1.08(-0.72%) |
Aug 12, 2020 | 150.94 | 151.24 | 150.49 | 150.98 | 404,962 | -1.10(-0.72%) |
Aug 11, 2020 | 151.91 | 152.15 | 151.15 | 152.08 | 216,459 | -1.21(-0.79%) |
Aug 10, 2020 | 153.96 | 154.00 | 153.24 | 153.29 | 131,438 | -0.38(-0.25%) |
Aug 07, 2020 | 154.63 | 154.83 | 153.56 | 153.67 | 95,076 | -0.76(-0.50%) |
Aug 06, 2020 | 154.78 | 155.31 | 154.24 | 154.43 | 147,770 | +0.50(+0.32%) |
Aug 05, 2020 | 154.00 | 154.34 | 153.75 | 153.94 | 97,535 | -1.04(-0.67%) |
Aug 04, 2020 | 154.50 | 154.97 | 154.46 | 154.97 | 99,812 | +1.06(+0.69%) |