Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.10 | 151.57 | 148.14 | 150.96 | 699,123 | -0.26(-0.17%) |
Oct 29, 2020 | 149.22 | 152.77 | 145.79 | 151.22 | 777,998 | +2.68(+1.81%) |
Oct 28, 2020 | 149.25 | 151.26 | 146.93 | 148.53 | 788,298 | -3.89(-2.55%) |
Oct 27, 2020 | 155.56 | 155.56 | 152.07 | 152.42 | 556,423 | -3.02(-1.94%) |
Oct 26, 2020 | 157.46 | 157.91 | 153.41 | 155.44 | 533,628 | -4.49(-2.81%) |
Oct 23, 2020 | 161.19 | 161.81 | 159.38 | 159.93 | 527,485 | +0.07(+0.04%) |
Oct 22, 2020 | 156.90 | 160.30 | 156.00 | 159.86 | 468,178 | +3.35(+2.14%) |
Oct 21, 2020 | 157.84 | 159.79 | 156.46 | 156.51 | 511,718 | -1.16(-0.74%) |
Oct 20, 2020 | 158.90 | 160.59 | 157.24 | 157.68 | 756,742 | -0.99(-0.62%) |
Oct 19, 2020 | 160.88 | 162.48 | 158.31 | 158.66 | 593,733 | -0.85(-0.54%) |
Oct 16, 2020 | 160.95 | 161.23 | 158.22 | 159.52 | 690,600 | -0.97(-0.60%) |
Oct 15, 2020 | 154.45 | 161.14 | 154.03 | 160.48 | 510,931 | +3.67(+2.34%) |
Oct 14, 2020 | 157.27 | 158.76 | 156.39 | 156.81 | 512,476 | +0.32(+0.20%) |
Oct 13, 2020 | 160.27 | 161.39 | 155.77 | 156.49 | 797,722 | -4.98(-3.09%) |
Oct 12, 2020 | 159.33 | 162.31 | 159.33 | 161.48 | 600,396 | +1.59(+1.00%) |
Oct 09, 2020 | 159.56 | 161.13 | 158.75 | 159.88 | 566,905 | +0.97(+0.61%) |
Oct 08, 2020 | 156.35 | 159.09 | 155.25 | 158.91 | 494,330 | +4.15(+2.68%) |
Oct 07, 2020 | 152.64 | 155.50 | 151.88 | 154.77 | 737,713 | +4.78(+3.18%) |
Oct 06, 2020 | 154.42 | 155.40 | 149.65 | 149.99 | 699,371 | -2.68(-1.76%) |
Oct 05, 2020 | 151.15 | 153.39 | 150.99 | 152.67 | 711,676 | +3.58(+2.40%) |
Oct 02, 2020 | 142.81 | 150.82 | 142.69 | 149.10 | 614,316 | +3.32(+2.28%) |
Oct 01, 2020 | 145.66 | 147.28 | 143.77 | 145.78 | 635,427 | +1.13(+0.78%) |
Sep 30, 2020 | 142.32 | 146.78 | 141.58 | 144.65 | 1,017,158 | +3.50(+2.48%) |
Sep 29, 2020 | 141.03 | 142.23 | 137.97 | 141.15 | 556,050 | -1.03(-0.73%) |
Sep 28, 2020 | 140.53 | 143.42 | 138.82 | 142.18 | 756,945 | +4.45(+3.23%) |
Sep 25, 2020 | 134.00 | 138.97 | 133.88 | 137.73 | 535,050 | +2.00(+1.47%) |
Sep 24, 2020 | 136.53 | 138.03 | 133.11 | 135.73 | 553,690 | -0.69(-0.51%) |
Sep 23, 2020 | 140.17 | 141.95 | 136.27 | 136.43 | 489,757 | -3.14(-2.25%) |
Sep 22, 2020 | 140.89 | 143.01 | 138.12 | 139.56 | 671,673 | -1.60(-1.13%) |
Sep 21, 2020 | 144.19 | 145.62 | 138.61 | 141.16 | 972,756 | -6.87(-4.64%) |
Sep 18, 2020 | 147.08 | 149.78 | 146.06 | 148.03 | 1,530,251 | +0.67(+0.45%) |
Sep 17, 2020 | 145.39 | 147.83 | 143.80 | 147.36 | 728,675 | -0.40(-0.27%) |
Sep 16, 2020 | 144.81 | 149.94 | 144.41 | 147.76 | 694,165 | +3.36(+2.33%) |
Sep 15, 2020 | 146.47 | 146.54 | 143.96 | 144.40 | 824,876 | -2.05(-1.40%) |
Sep 14, 2020 | 144.08 | 147.25 | 144.00 | 146.45 | 773,041 | +3.69(+2.58%) |
Sep 11, 2020 | 141.43 | 143.75 | 140.71 | 142.76 | 711,269 | +1.91(+1.35%) |
Sep 10, 2020 | 141.21 | 143.00 | 140.21 | 140.86 | 863,801 | -0.03(-0.02%) |
Sep 09, 2020 | 141.70 | 142.24 | 139.28 | 140.88 | 719,722 | +0.55(+0.39%) |
Sep 08, 2020 | 144.88 | 145.01 | 139.74 | 140.33 | 831,563 | -6.60(-4.49%) |
Sep 04, 2020 | 149.65 | 150.44 | 144.08 | 146.93 | 654,589 | +0.19(+0.13%) |
Sep 03, 2020 | 150.78 | 153.47 | 145.45 | 146.74 | 672,071 | -3.18(-2.12%) |
Sep 02, 2020 | 147.39 | 150.82 | 146.77 | 149.92 | 627,631 | +2.41(+1.64%) |
Sep 01, 2020 | 146.04 | 147.76 | 144.64 | 147.51 | 733,982 | +0.34(+0.23%) |
Aug 31, 2020 | 149.13 | 149.13 | 147.16 | 147.17 | 799,745 | -1.96(-1.32%) |
Aug 28, 2020 | 150.19 | 150.19 | 147.32 | 149.13 | 531,427 | -0.20(-0.13%) |
Aug 27, 2020 | 146.22 | 150.64 | 145.95 | 149.33 | 604,382 | +3.15(+2.16%) |
Aug 26, 2020 | 147.15 | 147.28 | 145.51 | 146.18 | 562,668 | -1.17(-0.80%) |
Aug 25, 2020 | 149.69 | 150.06 | 147.23 | 147.35 | 572,313 | -0.69(-0.46%) |
Aug 24, 2020 | 145.84 | 148.06 | 145.79 | 148.04 | 974,076 | +3.01(+2.08%) |
Aug 21, 2020 | 145.71 | 147.16 | 144.47 | 145.02 | 697,738 | -0.59(-0.41%) |
Aug 20, 2020 | 145.71 | 147.73 | 144.80 | 145.62 | 549,899 | -1.60(-1.09%) |
Aug 19, 2020 | 147.03 | 150.23 | 146.96 | 147.22 | 627,442 | +0.33(+0.22%) |
Aug 18, 2020 | 148.35 | 148.63 | 146.74 | 146.89 | 639,389 | -1.25(-0.84%) |
Aug 17, 2020 | 149.89 | 150.01 | 148.07 | 148.14 | 466,250 | -1.72(-1.15%) |
Aug 14, 2020 | 148.66 | 151.10 | 148.13 | 149.86 | 505,964 | +0.62(+0.41%) |
Aug 13, 2020 | 149.87 | 151.35 | 149.03 | 149.24 | 571,138 | -1.95(-1.29%) |
Aug 12, 2020 | 155.23 | 155.31 | 149.41 | 151.19 | 505,783 | -1.38(-0.90%) |
Aug 11, 2020 | 153.93 | 155.56 | 152.35 | 152.57 | 793,661 | +1.61(+1.07%) |
Aug 10, 2020 | 150.18 | 152.24 | 150.18 | 150.96 | 529,829 | +0.93(+0.62%) |
Aug 07, 2020 | 144.44 | 150.11 | 144.24 | 150.03 | 660,875 | +4.72(+3.25%) |
Aug 06, 2020 | 144.57 | 146.18 | 143.87 | 145.31 | 545,343 | -0.30(-0.21%) |
Aug 05, 2020 | 144.83 | 146.60 | 144.69 | 145.60 | 680,780 | +2.56(+1.79%) |
Aug 04, 2020 | 143.63 | 144.37 | 141.41 | 143.04 | 821,018 | -2.12(-1.46%) |