Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 153.14 | 154.40 | 149.13 | 150.81 | 1,145,772 | -4.61(-2.96%) |
Oct 29, 2020 | 156.38 | 157.80 | 153.51 | 155.42 | 1,200,638 | -1.53(-0.97%) |
Oct 28, 2020 | 161.38 | 162.60 | 156.81 | 156.94 | 1,170,647 | -7.51(-4.57%) |
Oct 27, 2020 | 164.15 | 167.20 | 164.03 | 164.45 | 895,662 | +0.06(+0.03%) |
Oct 26, 2020 | 164.57 | 165.09 | 161.65 | 164.39 | 886,004 | -2.37(-1.42%) |
Oct 23, 2020 | 165.23 | 168.80 | 163.83 | 166.76 | 1,079,742 | +5.46(+3.38%) |
Oct 22, 2020 | 163.04 | 163.61 | 161.10 | 161.30 | 764,510 | -1.36(-0.84%) |
Oct 21, 2020 | 162.62 | 163.93 | 161.68 | 162.67 | 555,477 | +1.52(+0.94%) |
Oct 20, 2020 | 162.34 | 163.73 | 161.04 | 161.15 | 936,546 | -1.20(-0.74%) |
Oct 19, 2020 | 163.58 | 165.40 | 161.92 | 162.35 | 763,481 | -0.72(-0.44%) |
Oct 16, 2020 | 163.56 | 164.89 | 162.00 | 163.07 | 1,180,464 | -0.65(-0.40%) |
Oct 15, 2020 | 158.29 | 166.91 | 158.27 | 163.72 | 1,898,256 | +4.46(+2.80%) |
Oct 14, 2020 | 159.71 | 160.97 | 158.63 | 159.26 | 457,262 | +0.65(+0.41%) |
Oct 13, 2020 | 160.16 | 161.89 | 157.97 | 158.61 | 1,000,154 | -1.99(-1.24%) |
Oct 12, 2020 | 159.84 | 161.09 | 158.39 | 160.61 | 684,616 | +1.48(+0.93%) |
Oct 09, 2020 | 156.85 | 159.50 | 156.47 | 159.13 | 1,335,895 | +3.83(+2.46%) |
Oct 08, 2020 | 154.26 | 156.20 | 154.26 | 155.30 | 715,764 | +2.35(+1.54%) |
Oct 07, 2020 | 151.19 | 153.14 | 150.31 | 152.95 | 873,209 | +3.20(+2.13%) |
Oct 06, 2020 | 151.01 | 151.93 | 149.42 | 149.76 | 809,446 | -0.52(-0.35%) |
Oct 05, 2020 | 150.75 | 151.37 | 149.41 | 150.28 | 756,089 | +0.57(+0.38%) |
Oct 02, 2020 | 146.65 | 150.35 | 146.65 | 149.71 | 621,203 | +0.11(+0.08%) |
Oct 01, 2020 | 150.75 | 151.56 | 148.21 | 149.60 | 749,905 | -0.02(-0.01%) |
Sep 30, 2020 | 150.47 | 150.79 | 148.91 | 149.62 | 852,970 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.67 | 150.04 | 150.42 | 725,742 | +0.97(+0.65%) |
Sep 28, 2020 | 148.71 | 151.12 | 148.12 | 149.44 | 1,219,256 | +2.51(+1.71%) |
Sep 25, 2020 | 143.76 | 147.49 | 143.26 | 146.93 | 653,903 | +2.20(+1.52%) |
Sep 24, 2020 | 144.69 | 145.86 | 142.94 | 144.73 | 1,091,498 | -0.49(-0.33%) |
Sep 23, 2020 | 149.93 | 150.64 | 145.13 | 145.22 | 1,117,079 | -4.84(-3.22%) |
Sep 22, 2020 | 146.14 | 150.16 | 145.40 | 150.05 | 936,028 | +4.48(+3.08%) |
Sep 21, 2020 | 147.93 | 147.93 | 144.39 | 145.57 | 1,449,283 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.05 | 148.59 | 150.09 | 1,554,317 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.18 | 146.50 | 150.92 | 1,449,015 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.88 | 939,696 | +0.28(+0.19%) |
Sep 15, 2020 | 149.62 | 150.53 | 149.22 | 149.60 | 584,373 | +0.76(+0.51%) |
Sep 14, 2020 | 146.76 | 149.87 | 146.76 | 148.84 | 1,650,602 | +2.65(+1.81%) |
Sep 11, 2020 | 144.45 | 146.61 | 144.04 | 146.19 | 1,297,587 | +3.34(+2.34%) |
Sep 10, 2020 | 145.81 | 147.25 | 142.57 | 142.84 | 990,715 | -3.07(-2.10%) |
Sep 09, 2020 | 146.40 | 147.62 | 145.12 | 145.91 | 721,455 | +1.03(+0.71%) |
Sep 08, 2020 | 143.62 | 146.32 | 142.82 | 144.89 | 1,136,883 | -0.52(-0.36%) |
Sep 04, 2020 | 146.36 | 147.71 | 143.70 | 145.41 | 1,432,935 | -0.46(-0.31%) |
Sep 03, 2020 | 148.71 | 149.38 | 144.52 | 145.87 | 1,068,670 | -3.39(-2.27%) |
Sep 02, 2020 | 146.32 | 150.09 | 145.88 | 149.26 | 950,144 | +3.15(+2.16%) |
Sep 01, 2020 | 146.59 | 146.60 | 145.06 | 146.10 | 1,014,805 | -0.93(-0.63%) |
Aug 31, 2020 | 145.41 | 147.51 | 144.74 | 147.03 | 1,485,731 | +1.11(+0.76%) |
Aug 28, 2020 | 144.13 | 146.27 | 144.00 | 145.92 | 799,349 | +1.68(+1.17%) |
Aug 27, 2020 | 146.57 | 146.66 | 143.81 | 144.24 | 1,493,083 | -1.44(-0.99%) |
Aug 26, 2020 | 147.56 | 147.56 | 145.05 | 145.69 | 879,287 | -1.38(-0.94%) |
Aug 25, 2020 | 146.74 | 147.57 | 146.24 | 147.06 | 688,617 | +0.77(+0.53%) |
Aug 24, 2020 | 143.93 | 146.31 | 143.93 | 146.29 | 953,364 | +1.95(+1.35%) |
Aug 21, 2020 | 143.62 | 144.46 | 142.81 | 144.35 | 835,764 | +0.29(+0.20%) |
Aug 20, 2020 | 141.27 | 144.16 | 141.04 | 144.05 | 1,125,887 | +1.09(+0.76%) |
Aug 19, 2020 | 142.52 | 143.94 | 142.08 | 142.96 | 1,356,015 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.75 | 142.33 | 1,449,919 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.05 | 138.50 | 140.01 | 1,033,381 | +1.89(+1.37%) |
Aug 14, 2020 | 137.67 | 138.34 | 136.66 | 138.12 | 741,463 | -0.56(-0.40%) |
Aug 13, 2020 | 136.63 | 139.20 | 135.63 | 138.68 | 753,707 | +0.90(+0.66%) |
Aug 12, 2020 | 135.37 | 139.04 | 135.30 | 137.78 | 997,746 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.37 | 133.22 | 135.75 | 1,535,454 | +0.62(+0.46%) |
Aug 10, 2020 | 136.82 | 137.30 | 133.88 | 135.13 | 1,549,338 | -1.94(-1.41%) |
Aug 07, 2020 | 140.35 | 144.41 | 134.88 | 137.07 | 2,977,221 | +0.22(+0.16%) |
Aug 06, 2020 | 131.02 | 136.87 | 131.02 | 136.85 | 2,098,677 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.59 | 131.43 | 1,452,319 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.01 | 129.95 | 130.71 | 1,274,764 | +0.03(+0.02%) |