Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.38 | 136.78 | 134.24 | 136.78 | 2,613,204 | +1.27(+0.93%) |
Oct 29, 2020 | 135.28 | 136.97 | 133.50 | 135.51 | 3,134,580 | -0.04(-0.03%) |
Oct 28, 2020 | 136.22 | 139.25 | 135.21 | 135.56 | 3,584,597 | -2.14(-1.55%) |
Oct 27, 2020 | 140.66 | 141.07 | 137.37 | 137.69 | 4,554,084 | -4.39(-3.09%) |
Oct 26, 2020 | 143.38 | 143.73 | 140.57 | 142.08 | 3,903,869 | -3.11(-2.14%) |
Oct 23, 2020 | 147.00 | 147.22 | 144.53 | 145.19 | 2,499,648 | -0.78(-0.53%) |
Oct 22, 2020 | 145.06 | 146.21 | 143.99 | 145.97 | 1,945,157 | +1.32(+0.91%) |
Oct 21, 2020 | 145.65 | 147.17 | 144.57 | 144.65 | 1,766,329 | -1.52(-1.04%) |
Oct 20, 2020 | 145.79 | 148.09 | 145.35 | 146.18 | 2,120,365 | +1.20(+0.83%) |
Oct 19, 2020 | 146.24 | 147.37 | 144.40 | 144.98 | 2,233,705 | -1.21(-0.83%) |
Oct 16, 2020 | 145.31 | 147.13 | 144.69 | 146.19 | 2,898,791 | +1.62(+1.12%) |
Oct 15, 2020 | 141.99 | 145.09 | 141.77 | 144.58 | 1,915,711 | +0.58(+0.40%) |
Oct 14, 2020 | 142.81 | 144.97 | 142.62 | 144.00 | 1,678,545 | +1.51(+1.06%) |
Oct 13, 2020 | 143.91 | 144.89 | 141.94 | 142.48 | 1,842,245 | -1.73(-1.20%) |
Oct 12, 2020 | 144.91 | 145.88 | 143.76 | 144.21 | 1,793,578 | -0.56(-0.38%) |
Oct 09, 2020 | 144.41 | 145.77 | 143.61 | 144.76 | 2,357,205 | +1.36(+0.95%) |
Oct 08, 2020 | 143.06 | 143.78 | 142.06 | 143.41 | 2,225,298 | +1.04(+0.73%) |
Oct 07, 2020 | 141.17 | 143.44 | 140.58 | 142.36 | 2,520,883 | +3.64(+2.63%) |
Oct 06, 2020 | 139.75 | 141.69 | 138.38 | 138.72 | 2,364,780 | -0.44(-0.32%) |
Oct 05, 2020 | 138.74 | 139.81 | 138.32 | 139.16 | 1,704,132 | +2.04(+1.49%) |
Oct 02, 2020 | 133.79 | 138.47 | 133.61 | 137.12 | 2,068,811 | +1.34(+0.99%) |
Oct 01, 2020 | 137.39 | 138.44 | 134.86 | 135.78 | 2,326,391 | -1.19(-0.87%) |
Sep 30, 2020 | 137.61 | 139.47 | 135.62 | 136.97 | 3,574,882 | +0.32(+0.23%) |
Sep 29, 2020 | 138.24 | 138.48 | 135.77 | 136.65 | 2,346,854 | -1.58(-1.14%) |
Sep 28, 2020 | 138.52 | 140.35 | 137.95 | 138.23 | 2,454,178 | +1.19(+0.87%) |
Sep 25, 2020 | 136.22 | 137.65 | 135.84 | 137.04 | 2,279,318 | -0.13(-0.09%) |
Sep 24, 2020 | 136.30 | 138.49 | 135.16 | 137.17 | 1,835,721 | +0.78(+0.57%) |
Sep 23, 2020 | 138.97 | 140.44 | 136.06 | 136.39 | 2,628,148 | -2.42(-1.74%) |
Sep 22, 2020 | 137.72 | 139.95 | 137.17 | 138.81 | 2,459,849 | +0.84(+0.61%) |
Sep 21, 2020 | 141.93 | 142.52 | 136.50 | 137.98 | 4,574,445 | -7.00(-4.83%) |
Sep 18, 2020 | 147.12 | 147.74 | 144.91 | 144.98 | 4,776,978 | -2.42(-1.64%) |
Sep 17, 2020 | 143.65 | 148.10 | 142.95 | 147.40 | 3,222,410 | +2.45(+1.69%) |
Sep 16, 2020 | 143.54 | 146.30 | 143.24 | 144.94 | 3,429,730 | +2.51(+1.77%) |
Sep 15, 2020 | 145.25 | 145.30 | 142.09 | 142.43 | 2,404,999 | -1.62(-1.12%) |
Sep 14, 2020 | 143.36 | 144.87 | 142.31 | 144.05 | 2,648,089 | +1.96(+1.38%) |
Sep 11, 2020 | 139.75 | 142.54 | 139.43 | 142.09 | 1,986,480 | +2.58(+1.85%) |
Sep 10, 2020 | 142.15 | 142.52 | 139.16 | 139.51 | 2,402,500 | -2.18(-1.54%) |
Sep 09, 2020 | 140.23 | 143.09 | 140.23 | 141.69 | 3,182,952 | +2.16(+1.55%) |
Sep 08, 2020 | 141.60 | 141.63 | 138.42 | 139.52 | 3,346,762 | -2.22(-1.57%) |
Sep 04, 2020 | 143.81 | 144.60 | 140.15 | 141.75 | 3,820,576 | -0.46(-0.32%) |
Sep 03, 2020 | 145.36 | 145.72 | 141.08 | 142.21 | 4,070,596 | -2.74(-1.89%) |
Sep 02, 2020 | 141.22 | 145.36 | 141.21 | 144.94 | 4,611,838 | +4.03(+2.86%) |
Sep 01, 2020 | 138.67 | 141.56 | 138.22 | 140.92 | 3,392,977 | +1.52(+1.09%) |
Aug 31, 2020 | 141.22 | 141.73 | 138.60 | 139.40 | 3,369,861 | -2.26(-1.59%) |
Aug 28, 2020 | 140.78 | 142.09 | 140.16 | 141.65 | 3,562,823 | +1.35(+0.96%) |
Aug 27, 2020 | 140.66 | 141.40 | 139.53 | 140.30 | 2,720,114 | +0.15(+0.11%) |
Aug 26, 2020 | 139.27 | 140.89 | 138.26 | 140.15 | 2,926,686 | +0.68(+0.49%) |
Aug 25, 2020 | 140.97 | 141.30 | 138.88 | 139.46 | 2,267,177 | -0.37(-0.26%) |
Aug 24, 2020 | 138.14 | 140.19 | 137.80 | 139.83 | 3,045,767 | +1.56(+1.13%) |
Aug 21, 2020 | 137.61 | 139.11 | 137.45 | 138.28 | 2,345,393 | +0.18(+0.13%) |
Aug 20, 2020 | 138.14 | 138.68 | 137.60 | 138.09 | 2,349,048 | -0.85(-0.61%) |
Aug 19, 2020 | 139.76 | 140.40 | 138.78 | 138.94 | 2,372,253 | -0.35(-0.25%) |
Aug 18, 2020 | 139.33 | 140.19 | 138.76 | 139.29 | 1,792,935 | -0.28(-0.20%) |
Aug 17, 2020 | 139.96 | 140.98 | 138.67 | 139.57 | 2,439,831 | -1.18(-0.84%) |
Aug 14, 2020 | 139.49 | 140.92 | 139.41 | 140.75 | 1,896,815 | +0.20(+0.15%) |
Aug 13, 2020 | 140.26 | 141.93 | 139.60 | 140.54 | 3,403,481 | +1.36(+0.97%) |
Aug 12, 2020 | 139.82 | 140.62 | 138.42 | 139.19 | 2,453,958 | +0.75(+0.54%) |
Aug 11, 2020 | 139.08 | 141.21 | 138.16 | 138.44 | 4,442,769 | +1.64(+1.20%) |
Aug 10, 2020 | 134.35 | 136.94 | 134.35 | 136.80 | 2,682,071 | +2.64(+1.96%) |
Aug 07, 2020 | 132.18 | 134.24 | 131.40 | 134.16 | 2,577,984 | +1.97(+1.49%) |
Aug 06, 2020 | 132.13 | 132.60 | 131.07 | 132.19 | 3,405,290 | +0.55(+0.42%) |
Aug 05, 2020 | 128.94 | 131.68 | 128.88 | 131.64 | 3,209,780 | +3.51(+2.74%) |
Aug 04, 2020 | 127.02 | 128.16 | 126.82 | 128.13 | 2,181,600 | +0.68(+0.53%) |