Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 146.10 | 146.31 | 145.07 | 145.16 | 352,707 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.52 | 145.78 | 146.27 | 496,054 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.97 | 147.10 | 147.50 | 440,976 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 147.00 | 147.40 | 175,794 | +0.67(+0.46%) |
Oct 26, 2020 | 146.48 | 147.01 | 146.39 | 146.73 | 258,971 | +1.03(+0.71%) |
Oct 23, 2020 | 144.89 | 145.86 | 144.89 | 145.69 | 338,451 | +0.61(+0.42%) |
Oct 22, 2020 | 145.94 | 146.11 | 145.08 | 145.09 | 185,977 | -1.21(-0.83%) |
Oct 21, 2020 | 146.31 | 146.78 | 146.02 | 146.30 | 330,106 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.48 | 146.66 | 319,947 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.78 | 147.14 | 147.70 | 124,371 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.93 | 148.07 | 177,522 | -0.31(-0.21%) |
Oct 15, 2020 | 149.20 | 149.31 | 148.22 | 148.37 | 790,047 | -0.15(-0.10%) |
Oct 14, 2020 | 148.66 | 148.87 | 148.38 | 148.52 | 1,951,126 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.83 | 148.31 | 563,153 | +0.76(+0.52%) |
Oct 12, 2020 | 147.46 | 147.54 | 146.97 | 147.54 | 88,068 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.17 | 119,053 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.98 | 147.28 | 182,818 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.43 | 146.41 | 146.64 | 298,681 | -0.92(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,324 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.15 | 146.93 | 146.93 | 272,219 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.78 | 149.10 | 154,803 | -0.45(-0.30%) |
Oct 01, 2020 | 148.79 | 149.75 | 148.59 | 149.55 | 190,759 | +0.20(+0.13%) |
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,833 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.62 | 150.18 | 150.34 | 70,081 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.08 | 150.23 | 80,233 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.26 | 150.44 | 164,092 | +0.10(+0.07%) |
Sep 24, 2020 | 150.18 | 150.41 | 150.01 | 150.34 | 247,506 | +0.41(+0.27%) |
Sep 23, 2020 | 149.82 | 149.94 | 149.28 | 149.93 | 193,749 | +0.18(+0.12%) |
Sep 22, 2020 | 149.75 | 150.07 | 149.49 | 149.75 | 119,244 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.63 | 149.75 | 159,268 | +0.52(+0.35%) |
Sep 18, 2020 | 149.63 | 149.72 | 149.12 | 149.22 | 214,256 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.28 | 149.41 | 149.64 | 97,619 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.18 | 148.96 | 149.43 | 263,589 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.38 | 149.66 | 94,901 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.26 | 149.65 | 149.78 | 90,190 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.91 | 149.55 | 149.85 | 170,000 | +0.40(+0.26%) |
Sep 10, 2020 | 148.44 | 150.29 | 148.13 | 149.46 | 281,664 | +0.43(+0.29%) |
Sep 09, 2020 | 149.63 | 149.70 | 148.65 | 149.03 | 225,590 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,823 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.98 | 148.53 | 148.73 | 251,043 | -2.07(-1.37%) |
Sep 03, 2020 | 150.69 | 151.76 | 150.63 | 150.80 | 168,826 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,564 | +1.00(+0.67%) |
Sep 01, 2020 | 148.16 | 149.60 | 147.81 | 149.49 | 287,065 | +1.27(+0.86%) |
Aug 31, 2020 | 147.91 | 148.94 | 147.91 | 148.22 | 565,794 | +0.47(+0.32%) |
Aug 28, 2020 | 148.09 | 148.28 | 147.47 | 147.75 | 151,540 | -0.06(-0.04%) |
Aug 27, 2020 | 149.97 | 150.00 | 147.77 | 147.81 | 193,815 | -1.73(-1.16%) |
Aug 26, 2020 | 149.46 | 150.08 | 148.93 | 149.54 | 211,087 | -0.42(-0.28%) |
Aug 25, 2020 | 149.70 | 150.11 | 149.23 | 149.96 | 142,583 | -0.79(-0.52%) |
Aug 24, 2020 | 151.21 | 151.54 | 150.73 | 150.75 | 94,383 | -0.33(-0.22%) |
Aug 21, 2020 | 150.98 | 151.20 | 150.44 | 151.08 | 171,961 | +0.47(+0.32%) |
Aug 20, 2020 | 150.75 | 150.85 | 150.48 | 150.60 | 84,168 | +0.98(+0.65%) |
Aug 19, 2020 | 150.51 | 150.67 | 149.35 | 149.63 | 369,099 | -0.61(-0.41%) |
Aug 18, 2020 | 149.97 | 150.36 | 149.81 | 150.24 | 116,871 | +0.60(+0.40%) |
Aug 17, 2020 | 149.69 | 150.07 | 149.40 | 149.64 | 171,398 | +0.51(+0.34%) |
Aug 14, 2020 | 149.47 | 149.74 | 149.10 | 149.12 | 88,156 | -0.25(-0.17%) |
Aug 13, 2020 | 150.31 | 150.42 | 148.95 | 149.38 | 375,501 | -1.08(-0.72%) |
Aug 12, 2020 | 150.42 | 150.71 | 149.96 | 150.45 | 406,382 | -1.09(-0.72%) |
Aug 11, 2020 | 151.38 | 151.62 | 150.62 | 151.54 | 217,218 | -1.21(-0.79%) |
Aug 10, 2020 | 153.42 | 153.46 | 152.70 | 152.75 | 131,900 | -0.38(-0.25%) |
Aug 07, 2020 | 154.09 | 154.29 | 153.02 | 153.13 | 95,409 | -0.76(-0.50%) |
Aug 06, 2020 | 154.23 | 154.77 | 153.70 | 153.89 | 148,289 | +0.49(+0.32%) |
Aug 05, 2020 | 153.46 | 153.80 | 153.21 | 153.40 | 97,877 | -1.03(-0.67%) |
Aug 04, 2020 | 153.96 | 154.43 | 153.92 | 154.43 | 100,162 | +1.06(+0.69%) |