Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 148.29 | 150.23 | 146.15 | 149.66 | 1,639,597 | +0.77(+0.52%) |
Oct 29, 2020 | 146.33 | 149.92 | 145.69 | 148.88 | 1,564,476 | +2.51(+1.72%) |
Oct 28, 2020 | 147.01 | 150.37 | 146.29 | 146.37 | 1,607,711 | -3.38(-2.26%) |
Oct 27, 2020 | 149.93 | 154.48 | 147.69 | 149.76 | 3,033,162 | -5.90(-3.79%) |
Oct 26, 2020 | 157.93 | 157.93 | 154.40 | 155.65 | 1,197,528 | -4.64(-2.89%) |
Oct 23, 2020 | 161.90 | 162.93 | 158.65 | 160.29 | 659,326 | +0.00(+0.00%) |
Oct 22, 2020 | 158.76 | 160.54 | 158.07 | 160.29 | 1,287,852 | +3.26(+2.08%) |
Oct 21, 2020 | 157.77 | 159.98 | 156.99 | 157.03 | 837,376 | -1.18(-0.75%) |
Oct 20, 2020 | 158.10 | 160.30 | 156.69 | 158.21 | 942,607 | +1.90(+1.22%) |
Oct 19, 2020 | 159.13 | 159.13 | 155.46 | 156.31 | 840,441 | -2.51(-1.58%) |
Oct 16, 2020 | 159.88 | 161.05 | 158.72 | 158.82 | 1,057,564 | -0.24(-0.15%) |
Oct 15, 2020 | 157.86 | 159.43 | 156.54 | 159.07 | 1,146,216 | -0.78(-0.49%) |
Oct 14, 2020 | 160.45 | 162.32 | 159.38 | 159.85 | 727,254 | -0.38(-0.24%) |
Oct 13, 2020 | 159.06 | 161.29 | 157.32 | 160.23 | 1,345,900 | -0.03(-0.02%) |
Oct 12, 2020 | 158.99 | 161.63 | 158.99 | 160.26 | 1,011,582 | +1.18(+0.74%) |
Oct 09, 2020 | 157.58 | 161.57 | 157.09 | 159.08 | 1,867,924 | +2.76(+1.77%) |
Oct 08, 2020 | 155.78 | 157.15 | 154.82 | 156.31 | 841,634 | +1.43(+0.92%) |
Oct 07, 2020 | 152.79 | 155.17 | 152.37 | 154.88 | 946,326 | +4.63(+3.08%) |
Oct 06, 2020 | 152.90 | 153.75 | 150.14 | 150.25 | 1,193,890 | -2.21(-1.45%) |
Oct 05, 2020 | 150.37 | 152.87 | 148.28 | 152.46 | 816,062 | +4.05(+2.73%) |
Oct 02, 2020 | 144.10 | 150.79 | 143.10 | 148.41 | 806,583 | +1.96(+1.34%) |
Oct 01, 2020 | 147.30 | 148.96 | 145.16 | 146.44 | 880,787 | +0.39(+0.27%) |
Sep 30, 2020 | 146.08 | 148.65 | 144.99 | 146.06 | 982,532 | +0.65(+0.45%) |
Sep 29, 2020 | 147.86 | 148.15 | 144.92 | 145.41 | 1,027,123 | -2.33(-1.58%) |
Sep 28, 2020 | 146.35 | 148.95 | 145.69 | 147.74 | 1,268,579 | +3.73(+2.59%) |
Sep 25, 2020 | 140.58 | 145.21 | 140.43 | 144.01 | 794,478 | +2.44(+1.72%) |
Sep 24, 2020 | 140.81 | 143.87 | 139.57 | 141.57 | 887,200 | +0.45(+0.32%) |
Sep 23, 2020 | 142.22 | 144.18 | 140.83 | 141.12 | 1,094,644 | -0.67(-0.47%) |
Sep 22, 2020 | 139.43 | 141.87 | 138.59 | 141.79 | 794,945 | +2.73(+1.96%) |
Sep 21, 2020 | 140.54 | 141.25 | 137.04 | 139.06 | 1,413,872 | -5.31(-3.68%) |
Sep 18, 2020 | 147.41 | 148.45 | 143.90 | 144.37 | 2,515,145 | -3.53(-2.39%) |
Sep 17, 2020 | 146.53 | 150.45 | 144.88 | 147.90 | 1,127,131 | -1.00(-0.67%) |
Sep 16, 2020 | 147.38 | 150.69 | 146.52 | 148.90 | 926,735 | +2.27(+1.55%) |
Sep 15, 2020 | 146.89 | 148.35 | 145.95 | 146.63 | 778,395 | +0.44(+0.30%) |
Sep 14, 2020 | 145.52 | 147.41 | 145.07 | 146.19 | 929,129 | +3.01(+2.10%) |
Sep 11, 2020 | 141.71 | 144.46 | 141.20 | 143.18 | 719,850 | +1.59(+1.13%) |
Sep 10, 2020 | 142.44 | 144.98 | 141.06 | 141.59 | 917,433 | -0.32(-0.23%) |
Sep 09, 2020 | 141.01 | 143.77 | 141.01 | 141.91 | 1,070,586 | +1.80(+1.29%) |
Sep 08, 2020 | 142.60 | 143.30 | 139.55 | 140.11 | 1,080,470 | -4.08(-2.83%) |
Sep 04, 2020 | 146.71 | 147.35 | 142.20 | 144.19 | 725,847 | -0.36(-0.25%) |
Sep 03, 2020 | 149.99 | 150.14 | 143.17 | 144.55 | 1,031,699 | -5.15(-3.44%) |
Sep 02, 2020 | 149.11 | 151.50 | 148.59 | 149.70 | 1,248,047 | +0.82(+0.55%) |
Sep 01, 2020 | 144.43 | 149.35 | 144.35 | 148.88 | 1,284,034 | +3.64(+2.50%) |
Aug 31, 2020 | 148.44 | 148.44 | 145.09 | 145.25 | 1,075,935 | -3.17(-2.14%) |
Aug 28, 2020 | 145.02 | 148.47 | 144.51 | 148.41 | 1,650,352 | +5.42(+3.79%) |
Aug 27, 2020 | 144.47 | 145.01 | 142.91 | 143.00 | 507,785 | -0.20(-0.14%) |
Aug 26, 2020 | 142.92 | 143.85 | 142.16 | 143.20 | 747,574 | -0.01(-0.01%) |
Aug 25, 2020 | 144.67 | 144.95 | 142.18 | 143.21 | 595,983 | -0.59(-0.41%) |
Aug 24, 2020 | 143.60 | 144.40 | 142.94 | 143.80 | 852,468 | +1.07(+0.75%) |
Aug 21, 2020 | 141.81 | 143.28 | 141.40 | 142.73 | 636,698 | +0.92(+0.65%) |
Aug 20, 2020 | 140.98 | 142.16 | 140.12 | 141.81 | 865,591 | -0.74(-0.52%) |
Aug 19, 2020 | 143.56 | 144.17 | 142.16 | 142.54 | 669,964 | -0.85(-0.59%) |
Aug 18, 2020 | 143.29 | 145.21 | 143.07 | 143.39 | 1,057,638 | +0.13(+0.09%) |
Aug 17, 2020 | 142.57 | 143.63 | 142.05 | 143.26 | 765,350 | +0.89(+0.62%) |
Aug 14, 2020 | 141.62 | 143.45 | 140.80 | 142.37 | 775,213 | +0.34(+0.24%) |
Aug 13, 2020 | 142.61 | 143.66 | 141.96 | 142.03 | 1,016,977 | -1.74(-1.21%) |
Aug 12, 2020 | 145.88 | 146.14 | 142.82 | 143.77 | 938,095 | -0.96(-0.66%) |
Aug 11, 2020 | 144.88 | 147.27 | 144.04 | 144.73 | 1,817,470 | +1.29(+0.90%) |
Aug 10, 2020 | 141.22 | 144.13 | 140.79 | 143.44 | 1,786,302 | +2.43(+1.72%) |
Aug 07, 2020 | 139.14 | 141.09 | 138.38 | 141.01 | 853,838 | +1.99(+1.43%) |
Aug 06, 2020 | 140.40 | 141.19 | 138.76 | 139.02 | 779,744 | -2.03(-1.44%) |
Aug 05, 2020 | 139.56 | 141.58 | 139.35 | 141.04 | 1,014,242 | +2.38(+1.71%) |
Aug 04, 2020 | 137.94 | 139.84 | 137.71 | 138.67 | 1,081,558 | +0.22(+0.16%) |