Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 140.76 | 141.38 | 133.81 | 135.75 | 1,741,600 | -6.81(-4.78%) |
Oct 29, 2020 | 145.38 | 146.60 | 140.93 | 142.56 | 1,311,893 | -1.50(-1.04%) |
Oct 28, 2020 | 147.49 | 147.80 | 142.30 | 144.06 | 1,471,769 | -4.58(-3.08%) |
Oct 27, 2020 | 151.54 | 154.58 | 147.95 | 148.64 | 1,595,846 | -0.36(-0.24%) |
Oct 26, 2020 | 148.27 | 154.60 | 147.26 | 149.00 | 2,068,991 | +1.95(+1.33%) |
Oct 23, 2020 | 145.70 | 147.05 | 143.18 | 147.05 | 972,200 | +0.47(+0.32%) |
Oct 22, 2020 | 147.79 | 150.78 | 144.80 | 146.58 | 1,088,880 | -0.27(-0.18%) |
Oct 21, 2020 | 151.97 | 151.97 | 145.45 | 146.85 | 1,368,004 | -3.95(-2.62%) |
Oct 20, 2020 | 153.00 | 155.29 | 150.51 | 150.80 | 1,100,351 | -2.37(-1.55%) |
Oct 19, 2020 | 156.00 | 158.74 | 152.37 | 153.17 | 2,135,560 | -1.68(-1.08%) |
Oct 16, 2020 | 155.66 | 156.71 | 152.51 | 154.85 | 1,710,400 | -0.12(-0.08%) |
Oct 15, 2020 | 152.41 | 155.25 | 149.69 | 154.97 | 1,871,683 | -0.12(-0.08%) |
Oct 14, 2020 | 155.52 | 157.45 | 152.71 | 155.09 | 2,904,541 | +0.67(+0.43%) |
Oct 13, 2020 | 153.10 | 155.14 | 152.11 | 154.42 | 1,764,609 | +3.27(+2.16%) |
Oct 12, 2020 | 153.00 | 155.51 | 150.86 | 151.15 | 1,796,904 | -0.81(-0.53%) |
Oct 09, 2020 | 148.00 | 152.73 | 147.71 | 151.96 | 1,641,700 | +4.30(+2.91%) |
Oct 08, 2020 | 149.35 | 150.41 | 146.96 | 147.66 | 1,513,660 | -0.02(-0.01%) |
Oct 07, 2020 | 147.16 | 149.45 | 146.00 | 147.68 | 1,830,178 | +2.17(+1.49%) |
Oct 06, 2020 | 145.00 | 148.34 | 144.11 | 145.51 | 1,984,929 | +0.20(+0.14%) |
Oct 05, 2020 | 143.01 | 145.71 | 141.50 | 145.31 | 1,636,267 | +3.26(+2.29%) |
Oct 02, 2020 | 141.42 | 145.56 | 140.61 | 142.05 | 1,924,600 | -2.24(-1.55%) |
Oct 01, 2020 | 142.20 | 146.45 | 141.00 | 144.29 | 3,490,913 | +3.60(+2.56%) |
Sep 30, 2020 | 139.47 | 142.30 | 138.72 | 140.69 | 1,945,831 | +0.20(+0.14%) |
Sep 29, 2020 | 138.79 | 141.42 | 138.49 | 140.49 | 2,122,478 | +2.07(+1.50%) |
Sep 28, 2020 | 139.08 | 139.95 | 136.10 | 138.42 | 1,733,432 | +0.15(+0.11%) |
Sep 25, 2020 | 135.04 | 139.14 | 134.87 | 138.27 | 1,710,500 | +3.71(+2.76%) |
Sep 24, 2020 | 134.97 | 136.35 | 131.42 | 134.56 | 1,716,836 | -1.05(-0.77%) |
Sep 23, 2020 | 137.00 | 140.51 | 134.90 | 135.61 | 2,041,505 | -2.38(-1.72%) |
Sep 22, 2020 | 135.05 | 138.00 | 130.26 | 137.99 | 2,326,083 | +3.06(+2.27%) |
Sep 21, 2020 | 127.69 | 135.00 | 126.51 | 134.93 | 2,539,311 | +5.83(+4.52%) |
Sep 18, 2020 | 128.23 | 130.18 | 125.56 | 129.10 | 3,113,000 | +1.89(+1.49%) |
Sep 17, 2020 | 127.00 | 128.46 | 124.00 | 127.21 | 2,716,514 | -3.85(-2.94%) |
Sep 16, 2020 | 133.00 | 135.10 | 129.27 | 131.06 | 2,222,100 | -1.58(-1.19%) |
Sep 15, 2020 | 131.15 | 132.75 | 127.49 | 132.64 | 1,818,015 | +2.54(+1.95%) |
Sep 14, 2020 | 130.75 | 130.90 | 125.78 | 130.10 | 2,163,117 | +1.60(+1.25%) |
Sep 11, 2020 | 135.48 | 135.96 | 126.86 | 128.50 | 2,400,900 | -4.11(-3.10%) |
Sep 10, 2020 | 140.00 | 146.00 | 131.04 | 132.61 | 5,889,355 | -1.58(-1.18%) |
Sep 09, 2020 | 137.00 | 139.59 | 132.07 | 134.19 | 4,537,567 | +1.02(+0.77%) |
Sep 08, 2020 | 130.11 | 137.37 | 129.00 | 133.17 | 2,555,492 | -1.17(-0.87%) |
Sep 04, 2020 | 140.00 | 143.00 | 127.50 | 134.34 | 4,313,200 | -9.11(-6.35%) |
Sep 03, 2020 | 150.81 | 153.05 | 140.57 | 143.45 | 4,209,607 | -15.07(-9.51%) |
Sep 02, 2020 | 162.99 | 163.80 | 152.83 | 158.52 | 3,487,282 | -0.84(-0.53%) |
Sep 01, 2020 | 147.60 | 159.81 | 146.22 | 159.36 | 4,521,081 | +16.02(+11.18%) |
Aug 31, 2020 | 141.99 | 146.93 | 141.77 | 143.34 | 5,859,119 | +2.21(+1.57%) |
Aug 28, 2020 | 139.52 | 143.55 | 139.44 | 141.13 | 2,135,400 | +2.37(+1.71%) |
Aug 27, 2020 | 141.99 | 142.24 | 137.68 | 138.76 | 1,906,608 | -1.24(-0.89%) |
Aug 26, 2020 | 137.50 | 142.24 | 137.02 | 140.00 | 2,228,339 | +4.37(+3.22%) |
Aug 25, 2020 | 135.61 | 136.56 | 134.22 | 135.63 | 1,195,002 | -0.11(-0.08%) |
Aug 24, 2020 | 137.02 | 137.50 | 132.79 | 135.74 | 1,660,676 | +0.52(+0.38%) |
Aug 21, 2020 | 136.42 | 138.80 | 135.00 | 135.22 | 2,137,000 | -1.20(-0.88%) |
Aug 20, 2020 | 129.00 | 137.03 | 129.00 | 136.42 | 3,131,834 | +8.16(+6.36%) |
Aug 19, 2020 | 129.13 | 131.47 | 127.78 | 128.26 | 1,738,034 | +0.29(+0.23%) |
Aug 18, 2020 | 125.71 | 128.10 | 125.01 | 127.97 | 1,829,241 | +3.48(+2.80%) |
Aug 17, 2020 | 124.64 | 125.93 | 122.15 | 124.49 | 1,575,283 | +1.60(+1.30%) |
Aug 14, 2020 | 124.20 | 126.21 | 120.83 | 122.89 | 3,389,300 | +0.82(+0.67%) |
Aug 13, 2020 | 121.00 | 124.29 | 120.94 | 122.07 | 2,024,078 | +2.73(+2.29%) |
Aug 12, 2020 | 118.96 | 122.12 | 117.50 | 119.34 | 1,949,897 | +1.83(+1.56%) |
Aug 11, 2020 | 119.50 | 121.48 | 116.88 | 117.51 | 2,546,449 | -4.88(-3.99%) |
Aug 10, 2020 | 125.85 | 126.50 | 118.66 | 122.39 | 3,014,259 | -3.46(-2.75%) |
Aug 07, 2020 | 131.33 | 131.79 | 125.20 | 125.85 | 2,426,200 | -6.43(-4.86%) |
Aug 06, 2020 | 135.85 | 135.85 | 130.71 | 132.28 | 1,570,136 | -2.25(-1.67%) |
Aug 05, 2020 | 132.49 | 135.21 | 131.33 | 134.53 | 1,286,726 | +2.04(+1.54%) |
Aug 04, 2020 | 132.48 | 132.98 | 130.32 | 132.49 | 1,186,706 | -0.09(-0.07%) |