Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 146.00 | 146.29 | 144.66 | 144.66 | 14,264,910 | -1.44(-0.99%) |
Oct 29, 2020 | 147.56 | 147.65 | 145.48 | 146.10 | 12,996,929 | -1.43(-0.97%) |
Oct 28, 2020 | 148.16 | 148.23 | 147.07 | 147.53 | 12,815,466 | +0.14(+0.09%) |
Oct 27, 2020 | 147.10 | 147.53 | 146.80 | 147.39 | 6,594,570 | +0.98(+0.67%) |
Oct 26, 2020 | 146.16 | 146.91 | 145.98 | 146.41 | 7,872,470 | +1.35(+0.93%) |
Oct 23, 2020 | 143.96 | 145.25 | 143.90 | 145.06 | 9,568,216 | +0.88(+0.61%) |
Oct 22, 2020 | 145.32 | 145.63 | 144.11 | 144.18 | 13,795,826 | -1.51(-1.04%) |
Oct 21, 2020 | 145.78 | 146.31 | 145.39 | 145.69 | 11,386,704 | -0.50(-0.34%) |
Oct 20, 2020 | 146.76 | 146.90 | 145.92 | 146.20 | 12,187,959 | -1.41(-0.95%) |
Oct 19, 2020 | 147.35 | 147.79 | 146.93 | 147.60 | 10,115,766 | -0.56(-0.38%) |
Oct 16, 2020 | 148.41 | 149.02 | 147.90 | 148.16 | 9,169,545 | -0.41(-0.28%) |
Oct 15, 2020 | 149.68 | 149.82 | 148.39 | 148.58 | 10,303,101 | -0.26(-0.17%) |
Oct 14, 2020 | 149.03 | 149.41 | 148.70 | 148.83 | 7,577,715 | +0.34(+0.23%) |
Oct 13, 2020 | 148.00 | 148.57 | 147.97 | 148.50 | 8,620,819 | +1.06(+0.72%) |
Oct 12, 2020 | 147.28 | 147.51 | 146.99 | 147.44 | 4,315,622 | +0.47(+0.32%) |
Oct 09, 2020 | 146.45 | 147.14 | 145.80 | 146.97 | 9,195,034 | -0.03(-0.02%) |
Oct 08, 2020 | 146.86 | 147.12 | 146.57 | 147.00 | 9,180,172 | +0.79(+0.54%) |
Oct 07, 2020 | 146.48 | 147.27 | 145.84 | 146.21 | 10,271,112 | -1.07(-0.73%) |
Oct 06, 2020 | 146.27 | 148.17 | 145.68 | 147.28 | 24,419,868 | +0.79(+0.54%) |
Oct 05, 2020 | 147.76 | 147.76 | 146.45 | 146.49 | 16,039,763 | -2.92(-1.95%) |
Oct 02, 2020 | 150.20 | 150.26 | 148.89 | 149.41 | 9,617,233 | -0.56(-0.37%) |
Oct 01, 2020 | 149.19 | 150.32 | 148.82 | 149.97 | 12,552,533 | +0.25(+0.16%) |
Sep 30, 2020 | 150.40 | 150.40 | 149.07 | 149.73 | 14,143,432 | -1.45(-0.96%) |
Sep 29, 2020 | 151.14 | 151.54 | 150.92 | 151.18 | 11,228,445 | +0.18(+0.12%) |
Sep 28, 2020 | 151.20 | 151.23 | 150.74 | 151.00 | 4,874,335 | -0.43(-0.28%) |
Sep 25, 2020 | 151.42 | 151.71 | 151.06 | 151.43 | 5,604,846 | +0.00(+0.00%) |
Sep 24, 2020 | 151.28 | 151.43 | 150.97 | 151.43 | 9,025,901 | +0.58(+0.38%) |
Sep 23, 2020 | 150.68 | 150.89 | 149.93 | 150.85 | 6,786,721 | +0.20(+0.13%) |
Sep 22, 2020 | 150.81 | 151.21 | 150.28 | 150.65 | 11,475,511 | -0.12(-0.08%) |
Sep 21, 2020 | 151.22 | 151.69 | 150.52 | 150.77 | 12,088,330 | +0.76(+0.51%) |
Sep 18, 2020 | 150.56 | 150.62 | 149.80 | 150.01 | 7,901,217 | -0.47(-0.31%) |
Sep 17, 2020 | 151.23 | 151.28 | 150.22 | 150.48 | 8,519,174 | +0.46(+0.31%) |
Sep 16, 2020 | 151.12 | 151.22 | 149.47 | 150.02 | 9,612,799 | -0.45(-0.30%) |
Sep 15, 2020 | 150.56 | 150.84 | 150.21 | 150.47 | 7,554,687 | -0.37(-0.24%) |
Sep 14, 2020 | 151.13 | 151.40 | 150.62 | 150.84 | 4,661,379 | -0.01(-0.01%) |
Sep 11, 2020 | 150.69 | 150.93 | 150.48 | 150.84 | 5,951,591 | +0.32(+0.21%) |
Sep 10, 2020 | 148.99 | 150.72 | 148.52 | 150.52 | 9,647,511 | +0.76(+0.51%) |
Sep 09, 2020 | 150.35 | 150.63 | 149.27 | 149.76 | 10,423,014 | -0.40(-0.27%) |
Sep 08, 2020 | 150.74 | 151.56 | 150.17 | 150.17 | 15,036,346 | +0.92(+0.61%) |
Sep 04, 2020 | 150.78 | 151.04 | 148.98 | 149.25 | 15,025,964 | -2.89(-1.90%) |
Sep 03, 2020 | 152.01 | 153.38 | 151.72 | 152.14 | 17,899,496 | +0.43(+0.28%) |
Sep 02, 2020 | 149.96 | 151.84 | 149.94 | 151.71 | 16,538,053 | +1.43(+0.95%) |
Sep 01, 2020 | 148.35 | 150.47 | 147.82 | 150.28 | 11,544,275 | +1.70(+1.14%) |
Aug 31, 2020 | 148.04 | 149.55 | 148.00 | 148.58 | 12,431,127 | +0.98(+0.66%) |
Aug 28, 2020 | 148.19 | 148.45 | 147.16 | 147.60 | 9,186,467 | -0.11(-0.07%) |
Aug 27, 2020 | 150.93 | 150.99 | 147.63 | 147.71 | 21,679,526 | -2.56(-1.70%) |
Aug 26, 2020 | 150.28 | 150.53 | 149.57 | 150.26 | 9,034,799 | -0.58(-0.38%) |
Aug 25, 2020 | 150.56 | 151.23 | 150.08 | 150.84 | 11,481,541 | -1.16(-0.77%) |
Aug 24, 2020 | 152.36 | 152.96 | 151.94 | 152.00 | 7,085,324 | -0.25(-0.16%) |
Aug 21, 2020 | 151.86 | 152.37 | 151.16 | 152.25 | 7,462,572 | +0.91(+0.60%) |
Aug 20, 2020 | 151.51 | 151.75 | 151.09 | 151.34 | 11,265,420 | +1.36(+0.90%) |
Aug 19, 2020 | 151.49 | 151.71 | 149.59 | 149.99 | 13,641,093 | -0.94(-0.63%) |
Aug 18, 2020 | 150.56 | 151.03 | 150.32 | 150.93 | 8,886,514 | +1.07(+0.72%) |
Aug 17, 2020 | 150.21 | 150.66 | 149.71 | 149.86 | 7,531,342 | +0.38(+0.25%) |
Aug 14, 2020 | 150.06 | 150.37 | 149.47 | 149.48 | 6,984,331 | -0.59(-0.39%) |
Aug 13, 2020 | 151.44 | 151.68 | 149.47 | 150.07 | 13,912,286 | -1.62(-1.07%) |
Aug 12, 2020 | 151.79 | 152.13 | 151.14 | 151.69 | 12,821,100 | -1.38(-0.90%) |
Aug 11, 2020 | 153.14 | 153.43 | 151.96 | 153.07 | 20,994,578 | -1.85(-1.19%) |
Aug 10, 2020 | 155.93 | 155.96 | 154.88 | 154.93 | 6,995,472 | -0.70(-0.45%) |
Aug 07, 2020 | 156.90 | 157.10 | 155.35 | 155.62 | 8,926,006 | -1.04(-0.67%) |
Aug 06, 2020 | 157.00 | 157.79 | 156.30 | 156.66 | 10,349,678 | +0.87(+0.56%) |
Aug 05, 2020 | 155.79 | 156.24 | 155.45 | 155.79 | 7,591,305 | -1.37(-0.87%) |
Aug 04, 2020 | 156.49 | 157.18 | 156.39 | 157.17 | 10,783,149 | +1.48(+0.95%) |