Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 142.10 | 142.50 | 137.87 | 139.53 | 5,904,269 | -3.77(-2.63%) |
Oct 29, 2020 | 140.38 | 145.66 | 140.08 | 143.30 | 6,582,484 | +4.96(+3.58%) |
Oct 28, 2020 | 144.04 | 145.53 | 138.18 | 138.34 | 12,512,819 | -13.38(-8.82%) |
Oct 27, 2020 | 151.76 | 152.46 | 149.74 | 151.72 | 6,442,459 | +2.52(+1.69%) |
Oct 26, 2020 | 151.79 | 151.79 | 147.58 | 149.20 | 4,561,382 | -3.46(-2.27%) |
Oct 23, 2020 | 153.12 | 154.30 | 152.13 | 152.66 | 3,111,244 | -0.97(-0.63%) |
Oct 22, 2020 | 154.84 | 155.16 | 152.44 | 153.63 | 4,389,199 | +0.23(+0.15%) |
Oct 21, 2020 | 156.68 | 158.09 | 153.32 | 153.40 | 4,969,682 | -1.91(-1.23%) |
Oct 20, 2020 | 153.76 | 157.50 | 153.07 | 155.31 | 3,137,590 | +2.47(+1.62%) |
Oct 19, 2020 | 155.20 | 156.48 | 151.96 | 152.84 | 3,247,410 | -2.08(-1.34%) |
Oct 16, 2020 | 155.47 | 156.47 | 154.75 | 154.91 | 3,881,003 | +0.35(+0.23%) |
Oct 15, 2020 | 153.34 | 154.58 | 152.76 | 154.56 | 3,447,080 | -0.84(-0.54%) |
Oct 14, 2020 | 156.04 | 156.26 | 154.35 | 155.40 | 3,560,051 | -0.30(-0.19%) |
Oct 13, 2020 | 155.86 | 157.32 | 155.31 | 155.71 | 3,398,129 | -1.07(-0.69%) |
Oct 12, 2020 | 155.29 | 157.01 | 154.71 | 156.78 | 2,559,148 | +1.64(+1.06%) |
Oct 09, 2020 | 154.98 | 155.75 | 153.51 | 155.14 | 3,221,595 | +0.43(+0.28%) |
Oct 08, 2020 | 155.90 | 156.28 | 154.04 | 154.71 | 3,149,618 | -0.69(-0.45%) |
Oct 07, 2020 | 151.51 | 155.80 | 151.24 | 155.40 | 4,329,735 | +5.01(+3.33%) |
Oct 06, 2020 | 150.33 | 152.79 | 149.84 | 150.40 | 4,133,548 | +0.17(+0.11%) |
Oct 05, 2020 | 149.34 | 150.94 | 148.70 | 150.23 | 3,082,130 | +1.95(+1.32%) |
Oct 02, 2020 | 148.01 | 149.64 | 147.20 | 148.27 | 5,047,579 | -0.61(-0.41%) |
Oct 01, 2020 | 150.12 | 151.68 | 148.20 | 148.88 | 5,554,567 | +0.91(+0.61%) |
Sep 30, 2020 | 150.34 | 150.68 | 146.97 | 147.98 | 6,109,199 | -1.66(-1.11%) |
Sep 29, 2020 | 149.91 | 151.38 | 148.41 | 149.64 | 3,506,366 | -0.36(-0.24%) |
Sep 28, 2020 | 150.89 | 152.73 | 149.63 | 150.00 | 4,883,771 | +2.47(+1.67%) |
Sep 25, 2020 | 141.44 | 148.31 | 141.44 | 147.53 | 4,953,780 | +5.07(+3.56%) |
Sep 24, 2020 | 143.09 | 144.37 | 140.31 | 142.46 | 3,349,716 | -1.01(-0.71%) |
Sep 23, 2020 | 144.31 | 147.21 | 143.28 | 143.47 | 4,323,986 | -0.30(-0.21%) |
Sep 22, 2020 | 142.39 | 143.99 | 141.71 | 143.77 | 3,436,331 | +0.74(+0.52%) |
Sep 21, 2020 | 143.35 | 144.71 | 139.76 | 143.03 | 4,382,747 | +1.24(+0.88%) |
Sep 18, 2020 | 142.22 | 145.42 | 141.58 | 141.79 | 8,190,803 | -0.08(-0.06%) |
Sep 17, 2020 | 139.46 | 142.33 | 139.39 | 141.87 | 3,378,189 | -0.11(-0.08%) |
Sep 16, 2020 | 148.13 | 148.63 | 141.67 | 141.98 | 6,460,988 | -1.47(-1.03%) |
Sep 15, 2020 | 142.61 | 143.66 | 140.64 | 143.45 | 3,636,725 | +1.23(+0.87%) |
Sep 14, 2020 | 142.89 | 144.01 | 141.23 | 142.22 | 4,071,710 | +1.13(+0.80%) |
Sep 11, 2020 | 140.75 | 142.63 | 139.81 | 141.09 | 2,777,598 | +0.87(+0.62%) |
Sep 10, 2020 | 142.97 | 143.21 | 139.50 | 140.22 | 2,759,841 | -1.70(-1.20%) |
Sep 09, 2020 | 140.36 | 142.94 | 140.36 | 141.91 | 2,609,488 | +2.98(+2.14%) |
Sep 08, 2020 | 141.02 | 142.14 | 138.50 | 138.94 | 3,576,626 | -3.85(-2.69%) |
Sep 04, 2020 | 142.30 | 143.73 | 137.32 | 142.78 | 4,055,089 | +2.45(+1.75%) |
Sep 03, 2020 | 144.11 | 145.16 | 139.38 | 140.33 | 5,354,279 | -6.89(-4.68%) |
Sep 02, 2020 | 145.03 | 147.60 | 144.04 | 147.22 | 4,252,884 | +2.78(+1.92%) |
Sep 01, 2020 | 144.87 | 145.77 | 143.47 | 144.44 | 3,488,113 | -0.86(-0.59%) |
Aug 31, 2020 | 143.63 | 146.73 | 143.21 | 145.31 | 4,459,630 | +1.12(+0.78%) |
Aug 28, 2020 | 142.55 | 144.41 | 141.50 | 144.19 | 3,355,256 | +1.91(+1.34%) |
Aug 27, 2020 | 141.86 | 142.95 | 140.95 | 142.28 | 3,279,995 | +1.16(+0.82%) |
Aug 26, 2020 | 141.21 | 142.06 | 140.19 | 141.11 | 3,108,736 | -0.12(-0.09%) |
Aug 25, 2020 | 143.48 | 144.22 | 140.36 | 141.24 | 3,300,284 | -1.16(-0.82%) |
Aug 24, 2020 | 141.84 | 143.03 | 141.26 | 142.40 | 4,598,197 | +1.17(+0.83%) |
Aug 21, 2020 | 140.99 | 142.30 | 139.89 | 141.23 | 4,977,878 | +0.44(+0.31%) |
Aug 20, 2020 | 140.45 | 141.42 | 138.82 | 140.79 | 2,601,417 | -0.70(-0.49%) |
Aug 19, 2020 | 141.68 | 142.86 | 141.07 | 141.49 | 3,049,437 | +0.31(+0.22%) |
Aug 18, 2020 | 141.54 | 142.38 | 140.35 | 141.18 | 2,953,407 | -0.27(-0.19%) |
Aug 17, 2020 | 142.17 | 143.08 | 140.97 | 141.46 | 2,729,217 | -0.39(-0.27%) |
Aug 14, 2020 | 140.07 | 143.34 | 139.76 | 141.84 | 3,942,897 | +1.28(+0.91%) |
Aug 13, 2020 | 138.34 | 140.94 | 138.09 | 140.56 | 3,227,644 | +1.32(+0.95%) |
Aug 12, 2020 | 138.76 | 141.41 | 138.01 | 139.24 | 4,813,893 | +1.71(+1.24%) |
Aug 11, 2020 | 141.77 | 142.30 | 136.67 | 137.53 | 6,880,289 | -3.30(-2.34%) |
Aug 10, 2020 | 138.96 | 143.57 | 138.54 | 140.83 | 8,381,688 | +2.37(+1.71%) |
Aug 07, 2020 | 128.56 | 138.46 | 128.48 | 138.46 | 11,416,090 | +10.09(+7.86%) |
Aug 06, 2020 | 127.93 | 128.54 | 127.45 | 128.37 | 2,743,369 | +0.34(+0.27%) |
Aug 05, 2020 | 128.26 | 128.84 | 126.44 | 128.03 | 4,475,760 | +0.32(+0.25%) |
Aug 04, 2020 | 124.98 | 128.78 | 124.72 | 127.71 | 5,484,722 | +2.24(+1.79%) |