Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 153.13 | 154.39 | 149.12 | 150.80 | 1,145,834 | -4.61(-2.97%) |
Oct 29, 2020 | 156.37 | 157.79 | 153.50 | 155.41 | 1,200,703 | -1.53(-0.97%) |
Oct 28, 2020 | 161.37 | 162.59 | 156.80 | 156.93 | 1,170,711 | -7.51(-4.57%) |
Oct 27, 2020 | 164.14 | 167.19 | 164.02 | 164.44 | 895,710 | +0.06(+0.04%) |
Oct 26, 2020 | 164.56 | 165.08 | 161.64 | 164.38 | 886,052 | -2.37(-1.42%) |
Oct 23, 2020 | 165.22 | 168.79 | 163.82 | 166.75 | 1,079,801 | +5.46(+3.38%) |
Oct 22, 2020 | 163.03 | 163.60 | 161.09 | 161.29 | 764,552 | -1.36(-0.84%) |
Oct 21, 2020 | 162.61 | 163.92 | 161.67 | 162.66 | 555,507 | +1.52(+0.94%) |
Oct 20, 2020 | 162.33 | 163.72 | 161.04 | 161.14 | 936,597 | -1.20(-0.74%) |
Oct 19, 2020 | 163.57 | 165.39 | 161.91 | 162.34 | 763,522 | -0.72(-0.44%) |
Oct 16, 2020 | 163.55 | 164.88 | 161.99 | 163.06 | 1,180,528 | -0.65(-0.40%) |
Oct 15, 2020 | 158.28 | 166.90 | 158.26 | 163.71 | 1,898,359 | +4.46(+2.80%) |
Oct 14, 2020 | 159.70 | 160.96 | 158.62 | 159.25 | 457,287 | +0.65(+0.41%) |
Oct 13, 2020 | 160.15 | 161.89 | 157.96 | 158.60 | 1,000,209 | -1.99(-1.24%) |
Oct 12, 2020 | 159.83 | 161.08 | 158.38 | 160.60 | 684,653 | +1.48(+0.93%) |
Oct 09, 2020 | 156.84 | 159.49 | 156.47 | 159.12 | 1,335,968 | +3.83(+2.46%) |
Oct 08, 2020 | 154.25 | 156.19 | 154.25 | 155.29 | 715,803 | +2.35(+1.53%) |
Oct 07, 2020 | 151.18 | 153.13 | 150.30 | 152.95 | 873,256 | +3.20(+2.13%) |
Oct 06, 2020 | 151.00 | 151.93 | 149.42 | 149.75 | 809,490 | -0.53(-0.35%) |
Oct 05, 2020 | 150.74 | 151.36 | 149.40 | 150.28 | 756,130 | +0.57(+0.38%) |
Oct 02, 2020 | 146.64 | 150.34 | 146.64 | 149.70 | 621,236 | +0.11(+0.08%) |
Oct 01, 2020 | 150.74 | 151.55 | 148.20 | 149.59 | 749,946 | -0.02(-0.01%) |
Sep 30, 2020 | 150.47 | 150.78 | 148.91 | 149.61 | 853,016 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.66 | 150.04 | 150.41 | 725,782 | +0.97(+0.65%) |
Sep 28, 2020 | 148.70 | 151.11 | 148.11 | 149.44 | 1,219,322 | +2.51(+1.71%) |
Sep 25, 2020 | 143.75 | 147.48 | 143.25 | 146.93 | 653,939 | +2.20(+1.52%) |
Sep 24, 2020 | 144.68 | 145.85 | 142.93 | 144.72 | 1,091,557 | -0.49(-0.34%) |
Sep 23, 2020 | 149.92 | 150.63 | 145.12 | 145.21 | 1,117,140 | -4.84(-3.22%) |
Sep 22, 2020 | 146.13 | 150.16 | 145.39 | 150.05 | 936,079 | +4.48(+3.08%) |
Sep 21, 2020 | 147.92 | 147.92 | 144.38 | 145.56 | 1,449,362 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.04 | 148.58 | 150.08 | 1,554,402 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.17 | 146.49 | 150.91 | 1,449,093 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.87 | 939,747 | +0.28(+0.19%) |
Sep 15, 2020 | 149.61 | 150.52 | 149.22 | 149.60 | 584,404 | +0.76(+0.51%) |
Sep 14, 2020 | 146.75 | 149.86 | 146.75 | 148.83 | 1,650,692 | +2.65(+1.81%) |
Sep 11, 2020 | 144.44 | 146.60 | 144.03 | 146.18 | 1,297,658 | +3.34(+2.34%) |
Sep 10, 2020 | 145.80 | 147.25 | 142.56 | 142.84 | 990,769 | -3.07(-2.10%) |
Sep 09, 2020 | 146.39 | 147.62 | 145.11 | 145.91 | 721,494 | +1.03(+0.71%) |
Sep 08, 2020 | 143.61 | 146.31 | 142.81 | 144.88 | 1,136,945 | -0.52(-0.36%) |
Sep 04, 2020 | 146.35 | 147.70 | 143.69 | 145.40 | 1,433,013 | -0.46(-0.31%) |
Sep 03, 2020 | 148.70 | 149.37 | 144.51 | 145.86 | 1,068,729 | -3.39(-2.27%) |
Sep 02, 2020 | 146.31 | 150.08 | 145.87 | 149.25 | 950,195 | +3.16(+2.16%) |
Sep 01, 2020 | 146.58 | 146.59 | 145.05 | 146.10 | 1,014,860 | -0.93(-0.63%) |
Aug 31, 2020 | 145.40 | 147.50 | 144.73 | 147.03 | 1,485,812 | +1.11(+0.76%) |
Aug 28, 2020 | 144.12 | 146.26 | 143.99 | 145.92 | 799,393 | +1.68(+1.17%) |
Aug 27, 2020 | 146.56 | 146.65 | 143.80 | 144.23 | 1,493,165 | -1.44(-0.99%) |
Aug 26, 2020 | 147.55 | 147.55 | 145.04 | 145.68 | 879,335 | -1.38(-0.94%) |
Aug 25, 2020 | 146.73 | 147.56 | 146.23 | 147.06 | 688,654 | +0.77(+0.53%) |
Aug 24, 2020 | 143.92 | 146.31 | 143.92 | 146.29 | 953,416 | +1.95(+1.35%) |
Aug 21, 2020 | 143.61 | 144.45 | 142.80 | 144.34 | 835,810 | +0.29(+0.20%) |
Aug 20, 2020 | 141.26 | 144.15 | 141.03 | 144.04 | 1,125,948 | +1.09(+0.76%) |
Aug 19, 2020 | 142.51 | 143.93 | 142.07 | 142.95 | 1,356,089 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.74 | 142.32 | 1,449,998 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.04 | 138.50 | 140.01 | 1,033,437 | +1.89(+1.37%) |
Aug 14, 2020 | 137.66 | 138.33 | 136.65 | 138.12 | 741,504 | -0.56(-0.40%) |
Aug 13, 2020 | 136.62 | 139.19 | 135.63 | 138.68 | 753,748 | +0.90(+0.66%) |
Aug 12, 2020 | 135.36 | 139.04 | 135.29 | 137.77 | 997,800 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.36 | 133.21 | 135.74 | 1,535,537 | +0.62(+0.46%) |
Aug 10, 2020 | 136.81 | 137.29 | 133.87 | 135.12 | 1,549,422 | -1.94(-1.41%) |
Aug 07, 2020 | 140.34 | 144.41 | 134.87 | 137.06 | 2,977,383 | +0.22(+0.16%) |
Aug 06, 2020 | 131.01 | 136.86 | 131.01 | 136.84 | 2,098,791 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.58 | 131.43 | 1,452,398 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.00 | 129.94 | 130.71 | 1,274,833 | +0.03(+0.02%) |