Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 165.94 | 168.10 | 161.34 | 164.45 | 265,591 | -1.79(-1.07%) |
Oct 29, 2020 | 166.85 | 169.38 | 163.62 | 166.24 | 241,043 | -1.88(-1.12%) |
Oct 28, 2020 | 173.52 | 174.99 | 167.62 | 168.11 | 213,208 | -7.62(-4.34%) |
Oct 27, 2020 | 176.10 | 177.69 | 175.36 | 175.74 | 137,118 | -0.92(-0.52%) |
Oct 26, 2020 | 176.49 | 177.69 | 174.66 | 176.66 | 164,309 | -0.89(-0.50%) |
Oct 23, 2020 | 180.08 | 180.69 | 177.26 | 177.55 | 207,039 | -1.76(-0.98%) |
Oct 22, 2020 | 178.08 | 180.19 | 177.44 | 179.31 | 226,016 | +0.94(+0.53%) |
Oct 21, 2020 | 178.43 | 180.09 | 177.18 | 178.37 | 132,977 | +0.92(+0.52%) |
Oct 20, 2020 | 178.20 | 180.77 | 177.23 | 177.45 | 139,270 | +0.57(+0.32%) |
Oct 19, 2020 | 179.27 | 181.07 | 175.99 | 176.88 | 154,187 | -3.01(-1.67%) |
Oct 16, 2020 | 179.14 | 180.74 | 178.15 | 179.89 | 164,624 | +1.41(+0.79%) |
Oct 15, 2020 | 173.33 | 179.09 | 173.33 | 178.47 | 146,826 | +0.48(+0.27%) |
Oct 14, 2020 | 179.68 | 181.22 | 177.16 | 178.00 | 158,932 | -1.69(-0.94%) |
Oct 13, 2020 | 180.24 | 181.08 | 178.52 | 179.69 | 132,149 | -0.41(-0.23%) |
Oct 12, 2020 | 179.17 | 180.56 | 178.51 | 180.10 | 135,979 | +1.61(+0.90%) |
Oct 09, 2020 | 179.13 | 179.92 | 177.81 | 178.49 | 117,383 | +0.53(+0.29%) |
Oct 08, 2020 | 176.37 | 178.79 | 176.00 | 177.97 | 149,601 | +1.73(+0.98%) |
Oct 07, 2020 | 179.28 | 180.37 | 176.00 | 176.24 | 204,542 | -1.62(-0.91%) |
Oct 06, 2020 | 180.14 | 181.68 | 177.15 | 177.85 | 199,338 | -1.13(-0.63%) |
Oct 05, 2020 | 177.00 | 179.98 | 177.00 | 178.98 | 167,038 | +2.69(+1.52%) |
Oct 02, 2020 | 173.92 | 177.05 | 173.20 | 176.29 | 183,521 | +0.83(+0.47%) |
Oct 01, 2020 | 172.41 | 176.23 | 172.35 | 175.47 | 186,432 | +2.48(+1.44%) |
Sep 30, 2020 | 172.73 | 174.85 | 172.00 | 172.98 | 259,483 | +0.33(+0.19%) |
Sep 29, 2020 | 170.83 | 173.32 | 169.97 | 172.65 | 228,389 | +1.45(+0.85%) |
Sep 28, 2020 | 170.39 | 172.08 | 170.24 | 171.20 | 168,832 | +2.09(+1.24%) |
Sep 25, 2020 | 167.10 | 169.38 | 166.78 | 169.11 | 186,396 | +1.15(+0.68%) |
Sep 24, 2020 | 166.67 | 168.39 | 164.18 | 167.96 | 211,513 | +1.19(+0.71%) |
Sep 23, 2020 | 168.89 | 169.96 | 165.97 | 166.77 | 369,831 | -1.52(-0.90%) |
Sep 22, 2020 | 167.49 | 169.60 | 166.62 | 168.29 | 226,413 | +1.63(+0.98%) |
Sep 21, 2020 | 167.44 | 168.03 | 165.12 | 166.66 | 382,089 | -2.19(-1.30%) |
Sep 18, 2020 | 172.56 | 172.58 | 168.37 | 168.85 | 473,642 | -3.45(-2.00%) |
Sep 17, 2020 | 169.88 | 174.99 | 169.60 | 172.30 | 291,196 | +1.44(+0.84%) |
Sep 16, 2020 | 172.73 | 173.95 | 170.22 | 170.86 | 257,054 | -0.91(-0.53%) |
Sep 15, 2020 | 172.35 | 173.58 | 170.67 | 171.77 | 214,764 | +0.14(+0.08%) |
Sep 14, 2020 | 171.68 | 174.15 | 170.59 | 171.63 | 306,067 | -2.67(-1.53%) |
Sep 11, 2020 | 172.90 | 176.67 | 171.25 | 174.30 | 288,786 | +1.87(+1.08%) |
Sep 10, 2020 | 169.43 | 175.09 | 167.49 | 172.43 | 467,589 | +6.64(+4.01%) |
Sep 09, 2020 | 169.79 | 178.63 | 164.61 | 165.79 | 652,120 | -3.77(-2.22%) |
Sep 08, 2020 | 171.06 | 172.38 | 167.76 | 169.56 | 283,505 | -1.87(-1.09%) |
Sep 04, 2020 | 174.42 | 174.66 | 169.34 | 171.43 | 266,090 | -1.75(-1.01%) |
Sep 03, 2020 | 176.88 | 178.18 | 172.40 | 173.18 | 260,528 | -3.52(-1.99%) |
Sep 02, 2020 | 172.60 | 177.14 | 172.38 | 176.69 | 243,291 | +5.08(+2.96%) |
Sep 01, 2020 | 173.63 | 174.50 | 171.23 | 171.61 | 227,757 | -1.57(-0.91%) |
Aug 31, 2020 | 172.65 | 173.90 | 171.48 | 173.18 | 189,733 | +0.16(+0.09%) |
Aug 28, 2020 | 172.65 | 173.32 | 171.61 | 173.02 | 166,267 | +1.14(+0.66%) |
Aug 27, 2020 | 170.45 | 173.37 | 170.42 | 171.88 | 134,880 | +1.98(+1.16%) |
Aug 26, 2020 | 172.45 | 172.45 | 169.64 | 169.91 | 216,037 | -3.10(-1.79%) |
Aug 25, 2020 | 175.27 | 175.27 | 171.58 | 173.00 | 194,723 | -2.08(-1.19%) |
Aug 24, 2020 | 174.30 | 175.15 | 173.24 | 175.09 | 101,827 | +1.09(+0.63%) |
Aug 21, 2020 | 172.03 | 174.33 | 171.63 | 174.00 | 188,553 | +1.58(+0.92%) |
Aug 20, 2020 | 171.78 | 173.96 | 171.67 | 172.42 | 229,391 | -0.52(-0.30%) |
Aug 19, 2020 | 172.09 | 174.78 | 171.04 | 172.93 | 175,538 | +0.58(+0.34%) |
Aug 18, 2020 | 172.08 | 174.00 | 170.64 | 172.35 | 249,420 | +0.30(+0.18%) |
Aug 17, 2020 | 170.82 | 173.34 | 170.20 | 172.05 | 223,456 | +1.75(+1.03%) |
Aug 14, 2020 | 167.66 | 170.72 | 167.59 | 170.30 | 141,517 | +2.60(+1.55%) |
Aug 13, 2020 | 167.96 | 168.90 | 166.77 | 167.70 | 137,735 | -0.73(-0.43%) |
Aug 12, 2020 | 169.24 | 169.74 | 167.82 | 168.43 | 217,436 | +1.52(+0.91%) |
Aug 11, 2020 | 168.44 | 169.64 | 166.82 | 166.91 | 212,588 | -0.29(-0.17%) |
Aug 10, 2020 | 167.18 | 169.45 | 164.34 | 167.20 | 176,283 | +0.63(+0.38%) |
Aug 07, 2020 | 165.18 | 166.86 | 165.18 | 166.57 | 189,991 | +1.15(+0.69%) |
Aug 06, 2020 | 165.09 | 166.96 | 164.01 | 165.42 | 169,474 | +0.56(+0.34%) |
Aug 05, 2020 | 166.38 | 166.38 | 162.77 | 164.85 | 315,385 | -1.94(-1.16%) |
Aug 04, 2020 | 160.53 | 167.34 | 160.31 | 166.79 | 354,578 | +6.35(+3.96%) |