Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 144.74 | 145.29 | 141.96 | 143.58 | 339,206 | -1.95(-1.34%) |
Oct 29, 2020 | 144.16 | 146.99 | 143.37 | 145.53 | 359,943 | +1.80(+1.25%) |
Oct 28, 2020 | 146.57 | 146.72 | 143.55 | 143.73 | 395,321 | -5.54(-3.71%) |
Oct 27, 2020 | 149.61 | 149.95 | 148.78 | 149.27 | 126,086 | -0.11(-0.08%) |
Oct 26, 2020 | 150.44 | 151.05 | 147.60 | 149.38 | 213,359 | -2.59(-1.70%) |
Oct 23, 2020 | 152.13 | 152.14 | 150.84 | 151.97 | 182,625 | +0.32(+0.21%) |
Oct 22, 2020 | 151.16 | 151.98 | 150.13 | 151.65 | 178,119 | +0.63(+0.42%) |
Oct 21, 2020 | 151.29 | 152.34 | 150.87 | 151.02 | 206,539 | -0.21(-0.14%) |
Oct 20, 2020 | 151.22 | 152.76 | 150.78 | 151.23 | 297,412 | +0.67(+0.44%) |
Oct 19, 2020 | 153.82 | 154.12 | 150.29 | 150.56 | 207,971 | -2.50(-1.63%) |
Oct 16, 2020 | 153.99 | 154.85 | 153.01 | 153.06 | 114,679 | -0.23(-0.15%) |
Oct 15, 2020 | 151.71 | 153.51 | 151.49 | 153.29 | 251,824 | -0.35(-0.23%) |
Oct 14, 2020 | 155.07 | 155.52 | 153.16 | 153.64 | 190,969 | -1.21(-0.78%) |
Oct 13, 2020 | 156.03 | 156.03 | 154.43 | 154.85 | 333,919 | -0.95(-0.61%) |
Oct 12, 2020 | 154.21 | 156.64 | 154.07 | 155.80 | 144,866 | +3.11(+2.04%) |
Oct 09, 2020 | 151.73 | 152.69 | 151.63 | 152.69 | 184,936 | +1.69(+1.12%) |
Oct 08, 2020 | 150.99 | 151.05 | 150.58 | 150.99 | 85,648 | +1.00(+0.67%) |
Oct 07, 2020 | 148.75 | 150.30 | 148.70 | 149.99 | 547,273 | +2.60(+1.76%) |
Oct 06, 2020 | 149.71 | 150.45 | 147.06 | 147.39 | 306,523 | -2.39(-1.60%) |
Oct 05, 2020 | 148.00 | 149.79 | 148.00 | 149.78 | 132,934 | +2.72(+1.85%) |
Oct 02, 2020 | 146.62 | 148.31 | 146.46 | 147.06 | 180,105 | -2.21(-1.48%) |
Oct 01, 2020 | 149.63 | 149.83 | 148.42 | 149.27 | 349,568 | +0.98(+0.66%) |
Sep 30, 2020 | 147.20 | 149.66 | 147.20 | 148.29 | 261,263 | +1.43(+0.97%) |
Sep 29, 2020 | 147.65 | 147.78 | 146.56 | 146.86 | 133,693 | -0.86(-0.58%) |
Sep 28, 2020 | 147.40 | 147.96 | 146.91 | 147.72 | 169,695 | +2.45(+1.68%) |
Sep 25, 2020 | 142.79 | 145.70 | 142.17 | 145.27 | 297,725 | +2.35(+1.65%) |
Sep 24, 2020 | 141.84 | 144.41 | 141.49 | 142.92 | 170,705 | +0.34(+0.24%) |
Sep 23, 2020 | 146.46 | 146.63 | 142.33 | 142.58 | 178,429 | -3.57(-2.44%) |
Sep 22, 2020 | 145.41 | 146.46 | 144.07 | 146.15 | 197,645 | +1.73(+1.20%) |
Sep 21, 2020 | 143.34 | 144.45 | 141.73 | 144.42 | 559,943 | -0.97(-0.67%) |
Sep 18, 2020 | 147.71 | 147.71 | 144.12 | 145.39 | 243,800 | -1.87(-1.27%) |
Sep 17, 2020 | 146.42 | 148.02 | 145.83 | 147.25 | 149,196 | -1.36(-0.91%) |
Sep 16, 2020 | 150.44 | 150.49 | 148.60 | 148.61 | 181,256 | -1.27(-0.85%) |
Sep 15, 2020 | 150.40 | 150.86 | 149.27 | 149.88 | 113,801 | +0.94(+0.63%) |
Sep 14, 2020 | 148.89 | 150.13 | 148.59 | 148.94 | 182,192 | +1.72(+1.17%) |
Sep 11, 2020 | 148.22 | 148.72 | 145.90 | 147.23 | 427,810 | -0.18(-0.12%) |
Sep 10, 2020 | 151.30 | 151.56 | 146.87 | 147.41 | 282,379 | -2.78(-1.85%) |
Sep 09, 2020 | 149.18 | 151.40 | 148.67 | 150.19 | 340,023 | +3.25(+2.21%) |
Sep 08, 2020 | 148.48 | 149.41 | 146.84 | 146.93 | 520,236 | -5.11(-3.36%) |
Sep 04, 2020 | 153.05 | 154.12 | 147.62 | 152.04 | 602,014 | -1.01(-0.66%) |
Sep 03, 2020 | 157.95 | 158.17 | 151.81 | 153.06 | 548,059 | -6.23(-3.91%) |
Sep 02, 2020 | 158.24 | 159.47 | 157.18 | 159.29 | 355,541 | +2.16(+1.38%) |
Sep 01, 2020 | 156.16 | 157.17 | 155.61 | 157.13 | 242,731 | +1.68(+1.08%) |
Aug 31, 2020 | 155.73 | 156.41 | 155.33 | 155.45 | 454,208 | -0.31(-0.20%) |
Aug 28, 2020 | 155.57 | 155.97 | 154.97 | 155.76 | 132,234 | +0.84(+0.54%) |
Aug 27, 2020 | 155.13 | 155.77 | 154.14 | 154.92 | 319,478 | +0.17(+0.11%) |
Aug 26, 2020 | 152.82 | 154.80 | 152.71 | 154.75 | 139,027 | +2.40(+1.57%) |
Aug 25, 2020 | 151.96 | 152.45 | 151.52 | 152.35 | 184,932 | +0.59(+0.39%) |
Aug 24, 2020 | 151.61 | 151.81 | 150.87 | 151.76 | 195,276 | +1.46(+0.97%) |
Aug 21, 2020 | 149.42 | 150.37 | 149.24 | 150.30 | 193,922 | +0.93(+0.62%) |
Aug 20, 2020 | 147.76 | 149.63 | 147.73 | 149.37 | 147,795 | +0.95(+0.64%) |
Aug 19, 2020 | 149.24 | 149.58 | 148.24 | 148.42 | 218,143 | -0.63(-0.42%) |
Aug 18, 2020 | 148.46 | 149.17 | 147.93 | 149.05 | 256,265 | +0.79(+0.53%) |
Aug 17, 2020 | 148.31 | 148.42 | 148.03 | 148.26 | 186,013 | +0.51(+0.35%) |
Aug 14, 2020 | 147.69 | 147.97 | 147.30 | 147.75 | 155,327 | -0.04(-0.03%) |
Aug 13, 2020 | 147.89 | 148.53 | 147.50 | 147.79 | 219,677 | -0.30(-0.20%) |
Aug 12, 2020 | 146.92 | 148.42 | 146.82 | 148.09 | 200,144 | +2.31(+1.59%) |
Aug 11, 2020 | 147.65 | 147.94 | 145.45 | 145.78 | 292,803 | -1.32(-0.90%) |
Aug 10, 2020 | 147.11 | 147.45 | 145.90 | 147.09 | 157,120 | +0.20(+0.14%) |
Aug 07, 2020 | 146.82 | 147.31 | 145.97 | 146.89 | 171,356 | -0.28(-0.19%) |
Aug 06, 2020 | 145.49 | 147.24 | 145.44 | 147.18 | 182,084 | +1.56(+1.07%) |
Aug 05, 2020 | 145.18 | 145.70 | 145.03 | 145.62 | 156,919 | +1.09(+0.75%) |
Aug 04, 2020 | 143.74 | 144.53 | 143.66 | 144.53 | 376,977 | +0.50(+0.35%) |