Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 147.64 | 148.56 | 144.84 | 146.47 | 33,168,074 | -1.96(-1.32%) |
Oct 29, 2020 | 146.16 | 149.05 | 145.11 | 148.43 | 28,403,490 | +1.75(+1.19%) |
Oct 28, 2020 | 147.97 | 148.71 | 146.42 | 146.68 | 33,790,960 | -3.24(-2.16%) |
Oct 27, 2020 | 152.55 | 153.13 | 151.11 | 149.92 | 21,438,126 | -2.73(-1.79%) |
Oct 26, 2020 | 153.96 | 154.39 | 150.57 | 152.65 | 27,697,366 | -3.37(-2.16%) |
Oct 23, 2020 | 156.01 | 156.26 | 154.27 | 156.01 | 21,834,576 | +0.90(+0.58%) |
Oct 22, 2020 | 153.21 | 155.17 | 152.29 | 155.12 | 21,578,254 | +2.63(+1.73%) |
Oct 21, 2020 | 153.91 | 154.39 | 152.40 | 152.48 | 18,222,900 | -1.32(-0.86%) |
Oct 20, 2020 | 154.57 | 155.42 | 153.40 | 153.80 | 19,764,736 | +0.34(+0.22%) |
Oct 19, 2020 | 155.83 | 156.93 | 153.11 | 153.47 | 19,183,150 | -1.86(-1.19%) |
Oct 16, 2020 | 156.15 | 156.62 | 155.29 | 155.32 | 18,441,562 | -0.38(-0.25%) |
Oct 15, 2020 | 152.40 | 156.12 | 151.94 | 155.71 | 23,879,010 | +1.59(+1.03%) |
Oct 14, 2020 | 155.96 | 156.82 | 153.97 | 154.12 | 19,917,802 | -1.54(-0.99%) |
Oct 13, 2020 | 155.49 | 156.16 | 154.49 | 155.66 | 21,005,792 | -1.04(-0.67%) |
Oct 12, 2020 | 156.33 | 157.13 | 155.56 | 156.70 | 21,245,110 | +1.04(+0.67%) |
Oct 09, 2020 | 156.28 | 156.63 | 154.80 | 155.66 | 26,170,386 | +0.80(+0.52%) |
Oct 08, 2020 | 154.72 | 155.26 | 153.63 | 154.86 | 38,947,660 | +1.74(+1.14%) |
Oct 07, 2020 | 151.73 | 153.61 | 151.60 | 153.12 | 28,252,916 | +3.27(+2.18%) |
Oct 06, 2020 | 151.64 | 154.04 | 149.57 | 149.84 | 37,974,260 | -0.43(-0.29%) |
Oct 05, 2020 | 147.81 | 150.49 | 147.80 | 150.27 | 19,375,506 | +4.04(+2.76%) |
Oct 02, 2020 | 142.94 | 146.94 | 142.54 | 146.24 | 30,783,912 | +0.64(+0.44%) |
Oct 01, 2020 | 144.28 | 145.61 | 143.02 | 145.59 | 27,035,048 | +2.29(+1.60%) |
Sep 30, 2020 | 143.41 | 145.39 | 142.06 | 143.31 | 30,384,462 | +0.43(+0.30%) |
Sep 29, 2020 | 143.37 | 143.78 | 141.60 | 142.88 | 19,542,244 | -0.65(-0.45%) |
Sep 28, 2020 | 141.95 | 143.93 | 140.06 | 143.53 | 18,380,658 | +3.45(+2.47%) |
Sep 25, 2020 | 137.23 | 140.50 | 137.15 | 140.07 | 21,624,904 | +2.24(+1.62%) |
Sep 24, 2020 | 137.81 | 140.19 | 135.94 | 137.84 | 33,145,448 | +0.00(+0.00%) |
Sep 23, 2020 | 141.99 | 142.96 | 137.75 | 137.84 | 34,867,704 | -4.23(-2.98%) |
Sep 22, 2020 | 141.68 | 142.30 | 139.69 | 142.07 | 20,334,894 | +1.09(+0.77%) |
Sep 21, 2020 | 142.79 | 143.21 | 139.47 | 140.98 | 42,636,740 | -5.12(-3.50%) |
Sep 18, 2020 | 146.76 | 148.01 | 144.05 | 146.10 | 40,240,184 | -0.38(-0.26%) |
Sep 17, 2020 | 145.46 | 147.16 | 144.63 | 146.48 | 20,968,900 | -1.08(-0.73%) |
Sep 16, 2020 | 146.88 | 149.49 | 146.62 | 147.56 | 23,287,456 | +1.38(+0.95%) |
Sep 15, 2020 | 147.14 | 147.44 | 145.69 | 146.18 | 16,942,510 | +0.28(+0.19%) |
Sep 14, 2020 | 143.53 | 146.23 | 143.32 | 145.90 | 23,067,670 | +3.75(+2.64%) |
Sep 11, 2020 | 143.84 | 143.97 | 140.75 | 142.15 | 21,877,056 | -0.95(-0.67%) |
Sep 10, 2020 | 145.66 | 146.66 | 143.01 | 143.11 | 24,132,198 | -1.89(-1.30%) |
Sep 09, 2020 | 144.33 | 145.61 | 143.51 | 144.99 | 20,192,570 | +2.16(+1.51%) |
Sep 08, 2020 | 144.09 | 145.33 | 142.01 | 142.83 | 27,728,624 | -2.80(-1.92%) |
Sep 04, 2020 | 148.41 | 148.58 | 142.29 | 145.63 | 32,125,564 | -0.93(-0.64%) |
Sep 03, 2020 | 150.70 | 150.87 | 145.78 | 146.57 | 33,645,196 | -4.46(-2.95%) |
Sep 02, 2020 | 150.55 | 151.52 | 148.85 | 151.03 | 17,578,782 | +1.19(+0.79%) |
Sep 01, 2020 | 147.94 | 149.93 | 147.21 | 149.84 | 16,416,830 | +1.70(+1.15%) |
Aug 31, 2020 | 149.82 | 149.99 | 148.02 | 148.14 | 17,881,202 | -1.61(-1.08%) |
Aug 28, 2020 | 149.25 | 149.83 | 148.43 | 149.75 | 12,980,244 | +1.26(+0.85%) |
Aug 27, 2020 | 148.80 | 149.64 | 147.38 | 148.49 | 18,364,990 | +0.36(+0.24%) |
Aug 26, 2020 | 149.16 | 149.42 | 147.90 | 148.13 | 14,434,247 | -0.93(-0.63%) |
Aug 25, 2020 | 149.46 | 149.46 | 147.53 | 149.06 | 17,065,822 | +0.16(+0.11%) |
Aug 24, 2020 | 148.55 | 148.94 | 147.09 | 148.90 | 14,351,719 | +1.54(+1.05%) |
Aug 21, 2020 | 147.23 | 148.41 | 146.40 | 147.36 | 21,703,094 | -1.10(-0.74%) |
Aug 20, 2020 | 147.54 | 149.15 | 147.29 | 148.45 | 16,135,438 | -0.61(-0.41%) |
Aug 19, 2020 | 149.57 | 150.63 | 148.86 | 149.06 | 15,017,308 | +0.01(+0.01%) |
Aug 18, 2020 | 150.45 | 150.45 | 148.41 | 149.05 | 15,357,139 | -1.44(-0.96%) |
Aug 17, 2020 | 150.11 | 150.62 | 149.39 | 150.49 | 10,199,978 | +0.77(+0.52%) |
Aug 14, 2020 | 148.95 | 150.36 | 148.56 | 149.72 | 14,018,441 | -0.09(-0.06%) |
Aug 13, 2020 | 149.63 | 151.09 | 149.30 | 149.82 | 16,570,190 | -0.31(-0.21%) |
Aug 12, 2020 | 151.23 | 151.44 | 149.15 | 150.13 | 24,542,274 | +0.61(+0.41%) |
Aug 11, 2020 | 151.80 | 152.32 | 148.84 | 149.52 | 31,845,764 | -0.87(-0.58%) |
Aug 10, 2020 | 149.30 | 151.38 | 149.30 | 150.39 | 25,181,658 | +1.54(+1.04%) |
Aug 07, 2020 | 146.25 | 148.92 | 145.97 | 148.84 | 21,482,758 | +2.33(+1.59%) |
Aug 06, 2020 | 146.59 | 147.20 | 145.74 | 146.52 | 19,132,804 | -0.06(-0.04%) |
Aug 05, 2020 | 145.15 | 146.67 | 144.66 | 146.58 | 19,398,196 | +2.86(+1.99%) |
Aug 04, 2020 | 142.38 | 143.85 | 142.05 | 143.72 | 21,269,058 | +0.98(+0.69%) |