Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 146.09 | 146.30 | 145.06 | 145.15 | 352,716 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.51 | 145.77 | 146.27 | 496,067 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.96 | 147.10 | 147.50 | 440,988 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 146.99 | 147.40 | 175,799 | +0.67(+0.46%) |
Oct 26, 2020 | 146.47 | 147.01 | 146.38 | 146.72 | 258,978 | +1.03(+0.71%) |
Oct 23, 2020 | 144.88 | 145.85 | 144.88 | 145.69 | 338,461 | +0.61(+0.42%) |
Oct 22, 2020 | 145.93 | 146.10 | 145.07 | 145.08 | 185,982 | -1.21(-0.83%) |
Oct 21, 2020 | 146.30 | 146.78 | 146.01 | 146.29 | 330,115 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.47 | 146.65 | 319,956 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.77 | 147.13 | 147.69 | 124,375 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.92 | 148.06 | 177,527 | -0.30(-0.21%) |
Oct 15, 2020 | 149.19 | 149.30 | 148.21 | 148.37 | 790,068 | -0.15(-0.10%) |
Oct 14, 2020 | 148.65 | 148.87 | 148.38 | 148.52 | 1,951,179 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.82 | 148.30 | 563,168 | +0.76(+0.52%) |
Oct 12, 2020 | 147.45 | 147.54 | 146.97 | 147.54 | 88,071 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.16 | 119,057 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.97 | 147.28 | 182,823 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.42 | 146.40 | 146.63 | 298,689 | -0.93(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,333 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.14 | 146.92 | 146.93 | 272,226 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.77 | 149.09 | 154,807 | -0.45(-0.30%) |
Oct 01, 2020 | 148.79 | 149.74 | 148.58 | 149.54 | 190,764 | +0.20(+0.13%) |
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,839 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.61 | 150.17 | 150.33 | 70,083 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.07 | 150.23 | 80,235 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.25 | 150.43 | 164,096 | +0.10(+0.07%) |
Sep 24, 2020 | 150.17 | 150.41 | 150.01 | 150.33 | 247,513 | +0.41(+0.27%) |
Sep 23, 2020 | 149.81 | 149.94 | 149.28 | 149.92 | 193,754 | +0.18(+0.12%) |
Sep 22, 2020 | 149.74 | 150.06 | 149.49 | 149.74 | 119,247 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.62 | 149.74 | 159,273 | +0.52(+0.35%) |
Sep 18, 2020 | 149.62 | 149.71 | 149.11 | 149.22 | 214,262 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.27 | 149.41 | 149.63 | 97,622 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.17 | 148.95 | 149.43 | 263,596 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.37 | 149.65 | 94,904 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.25 | 149.64 | 149.78 | 90,193 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.90 | 149.54 | 149.85 | 170,005 | +0.39(+0.26%) |
Sep 10, 2020 | 148.43 | 150.29 | 148.13 | 149.45 | 281,672 | +0.43(+0.29%) |
Sep 09, 2020 | 149.62 | 149.70 | 148.65 | 149.02 | 225,596 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,828 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.97 | 148.53 | 148.73 | 251,050 | -2.07(-1.37%) |
Sep 03, 2020 | 150.68 | 151.75 | 150.63 | 150.80 | 168,831 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,574 | +1.00(+0.67%) |
Sep 01, 2020 | 148.15 | 149.60 | 147.80 | 149.49 | 287,073 | +1.27(+0.86%) |
Aug 31, 2020 | 147.90 | 148.93 | 147.90 | 148.22 | 565,810 | +0.47(+0.32%) |
Aug 28, 2020 | 148.09 | 148.28 | 147.47 | 147.74 | 151,544 | -0.06(-0.04%) |
Aug 27, 2020 | 149.96 | 149.99 | 147.77 | 147.80 | 193,820 | -1.73(-1.16%) |
Aug 26, 2020 | 149.45 | 150.08 | 148.92 | 149.53 | 211,092 | -0.42(-0.28%) |
Aug 25, 2020 | 149.69 | 150.11 | 149.23 | 149.96 | 142,587 | -0.79(-0.52%) |
Aug 24, 2020 | 151.21 | 151.54 | 150.72 | 150.74 | 94,385 | -0.33(-0.22%) |
Aug 21, 2020 | 150.98 | 151.19 | 150.44 | 151.07 | 171,965 | +0.47(+0.32%) |
Aug 20, 2020 | 150.74 | 150.85 | 150.47 | 150.60 | 84,170 | +0.98(+0.65%) |
Aug 19, 2020 | 150.51 | 150.66 | 149.34 | 149.62 | 369,109 | -0.61(-0.41%) |
Aug 18, 2020 | 149.96 | 150.36 | 149.80 | 150.23 | 116,874 | +0.60(+0.40%) |
Aug 17, 2020 | 149.69 | 150.06 | 149.40 | 149.63 | 171,403 | +0.51(+0.34%) |
Aug 14, 2020 | 149.47 | 149.73 | 149.09 | 149.12 | 88,158 | -0.25(-0.17%) |
Aug 13, 2020 | 150.30 | 150.41 | 148.94 | 149.37 | 375,511 | -1.08(-0.72%) |
Aug 12, 2020 | 150.41 | 150.71 | 149.96 | 150.45 | 406,393 | -1.09(-0.72%) |
Aug 11, 2020 | 151.38 | 151.61 | 150.62 | 151.54 | 217,224 | -1.21(-0.79%) |
Aug 10, 2020 | 153.41 | 153.46 | 152.70 | 152.75 | 131,903 | -0.38(-0.25%) |
Aug 07, 2020 | 154.09 | 154.28 | 153.02 | 153.13 | 95,412 | -0.76(-0.50%) |
Aug 06, 2020 | 154.23 | 154.77 | 153.69 | 153.89 | 148,293 | +0.49(+0.32%) |
Aug 05, 2020 | 153.46 | 153.80 | 153.20 | 153.40 | 97,879 | -1.03(-0.67%) |
Aug 04, 2020 | 153.95 | 154.43 | 153.92 | 154.43 | 100,165 | +1.06(+0.69%) |