Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 166.38 | 168.54 | 161.76 | 164.88 | 264,896 | -1.79(-1.07%) |
Oct 29, 2020 | 167.29 | 169.82 | 164.06 | 166.67 | 240,412 | -1.89(-1.12%) |
Oct 28, 2020 | 173.97 | 175.45 | 168.06 | 168.56 | 212,650 | -7.64(-4.34%) |
Oct 27, 2020 | 176.56 | 178.15 | 175.82 | 176.20 | 136,759 | -0.93(-0.52%) |
Oct 26, 2020 | 176.95 | 178.15 | 175.12 | 177.13 | 163,879 | -0.89(-0.50%) |
Oct 23, 2020 | 180.55 | 181.16 | 177.72 | 178.02 | 206,497 | -1.77(-0.98%) |
Oct 22, 2020 | 178.54 | 180.67 | 177.90 | 179.78 | 225,425 | +0.95(+0.53%) |
Oct 21, 2020 | 178.89 | 180.56 | 177.65 | 178.84 | 132,629 | +0.92(+0.52%) |
Oct 20, 2020 | 178.67 | 181.24 | 177.69 | 177.92 | 138,906 | +0.58(+0.32%) |
Oct 19, 2020 | 179.74 | 181.54 | 176.45 | 177.34 | 153,784 | -3.02(-1.67%) |
Oct 16, 2020 | 179.61 | 181.22 | 178.62 | 180.36 | 164,193 | +1.42(+0.79%) |
Oct 15, 2020 | 173.79 | 179.56 | 173.79 | 178.94 | 146,441 | +0.48(+0.27%) |
Oct 14, 2020 | 180.15 | 181.70 | 177.62 | 178.47 | 158,516 | -1.70(-0.94%) |
Oct 13, 2020 | 180.71 | 181.56 | 178.99 | 180.16 | 131,803 | -0.41(-0.23%) |
Oct 12, 2020 | 179.64 | 181.03 | 178.98 | 180.57 | 135,623 | +1.61(+0.90%) |
Oct 09, 2020 | 179.60 | 180.39 | 178.27 | 178.96 | 117,076 | +0.53(+0.30%) |
Oct 08, 2020 | 176.83 | 179.26 | 176.46 | 178.44 | 149,209 | +1.74(+0.98%) |
Oct 07, 2020 | 179.75 | 180.85 | 176.46 | 176.70 | 204,007 | -1.62(-0.91%) |
Oct 06, 2020 | 180.61 | 182.16 | 177.62 | 178.32 | 198,816 | -1.13(-0.63%) |
Oct 05, 2020 | 177.47 | 180.46 | 177.47 | 179.45 | 166,600 | +2.69(+1.52%) |
Oct 02, 2020 | 174.37 | 177.52 | 173.65 | 176.76 | 183,040 | +0.83(+0.47%) |
Oct 01, 2020 | 172.86 | 176.69 | 172.81 | 175.93 | 185,944 | +2.49(+1.44%) |
Sep 30, 2020 | 173.18 | 175.31 | 172.45 | 173.44 | 258,804 | +0.33(+0.19%) |
Sep 29, 2020 | 171.28 | 173.78 | 170.42 | 173.10 | 227,792 | +1.45(+0.85%) |
Sep 28, 2020 | 170.84 | 172.53 | 170.68 | 171.65 | 168,390 | +2.10(+1.24%) |
Sep 25, 2020 | 167.54 | 169.82 | 167.22 | 169.55 | 185,908 | +1.15(+0.68%) |
Sep 24, 2020 | 167.11 | 168.83 | 164.61 | 168.40 | 210,959 | +1.19(+0.71%) |
Sep 23, 2020 | 169.34 | 170.41 | 166.41 | 167.21 | 368,863 | -1.52(-0.90%) |
Sep 22, 2020 | 167.93 | 170.05 | 167.05 | 168.73 | 225,820 | +1.63(+0.98%) |
Sep 21, 2020 | 167.88 | 168.47 | 165.56 | 167.10 | 381,089 | -2.20(-1.30%) |
Sep 18, 2020 | 173.01 | 173.04 | 168.81 | 169.30 | 472,403 | -3.46(-2.00%) |
Sep 17, 2020 | 170.32 | 175.45 | 170.05 | 172.75 | 290,434 | +1.44(+0.84%) |
Sep 16, 2020 | 173.18 | 174.40 | 170.66 | 171.31 | 256,381 | -0.91(-0.53%) |
Sep 15, 2020 | 172.80 | 174.03 | 171.11 | 172.22 | 214,201 | +0.14(+0.08%) |
Sep 14, 2020 | 172.13 | 174.61 | 171.04 | 172.08 | 305,266 | -2.67(-1.53%) |
Sep 11, 2020 | 173.35 | 177.14 | 171.70 | 174.75 | 288,030 | +1.87(+1.08%) |
Sep 10, 2020 | 169.87 | 175.55 | 167.93 | 172.88 | 466,365 | +6.66(+4.01%) |
Sep 09, 2020 | 170.24 | 179.10 | 165.05 | 166.22 | 650,413 | -3.78(-2.22%) |
Sep 08, 2020 | 171.50 | 172.83 | 168.20 | 170.00 | 282,763 | -1.88(-1.09%) |
Sep 04, 2020 | 174.88 | 175.12 | 169.79 | 171.88 | 265,393 | -1.76(-1.01%) |
Sep 03, 2020 | 177.34 | 178.65 | 172.85 | 173.63 | 259,846 | -3.53(-1.99%) |
Sep 02, 2020 | 173.06 | 177.60 | 172.83 | 177.16 | 242,654 | +5.10(+2.96%) |
Sep 01, 2020 | 174.09 | 174.96 | 171.68 | 172.06 | 227,161 | -1.57(-0.91%) |
Aug 31, 2020 | 173.10 | 174.35 | 171.93 | 173.63 | 189,236 | +0.16(+0.09%) |
Aug 28, 2020 | 173.10 | 173.78 | 172.06 | 173.48 | 165,832 | +1.14(+0.66%) |
Aug 27, 2020 | 170.90 | 173.83 | 170.86 | 172.33 | 134,527 | +1.98(+1.16%) |
Aug 26, 2020 | 172.90 | 172.90 | 170.09 | 170.35 | 215,471 | -3.10(-1.79%) |
Aug 25, 2020 | 175.73 | 175.73 | 172.03 | 173.46 | 194,213 | -2.09(-1.19%) |
Aug 24, 2020 | 174.75 | 175.61 | 173.69 | 175.55 | 101,560 | +1.09(+0.63%) |
Aug 21, 2020 | 172.48 | 174.78 | 172.08 | 174.45 | 188,059 | +1.58(+0.91%) |
Aug 20, 2020 | 172.23 | 174.41 | 172.12 | 172.87 | 228,790 | -0.52(-0.30%) |
Aug 19, 2020 | 172.54 | 175.23 | 171.48 | 173.39 | 175,079 | +0.59(+0.34%) |
Aug 18, 2020 | 172.53 | 174.46 | 171.08 | 172.80 | 248,767 | +0.30(+0.18%) |
Aug 17, 2020 | 171.27 | 173.80 | 170.65 | 172.50 | 222,871 | +1.76(+1.03%) |
Aug 14, 2020 | 168.10 | 171.17 | 168.03 | 170.74 | 141,147 | +2.61(+1.55%) |
Aug 13, 2020 | 168.40 | 169.34 | 167.21 | 168.14 | 137,374 | -0.73(-0.43%) |
Aug 12, 2020 | 169.69 | 170.19 | 168.26 | 168.87 | 216,867 | +1.52(+0.91%) |
Aug 11, 2020 | 168.89 | 170.08 | 167.26 | 167.34 | 212,032 | -0.29(-0.17%) |
Aug 10, 2020 | 167.62 | 169.89 | 164.77 | 167.64 | 175,821 | +0.64(+0.38%) |
Aug 07, 2020 | 165.62 | 167.30 | 165.62 | 167.00 | 189,493 | +1.15(+0.69%) |
Aug 06, 2020 | 165.52 | 167.40 | 164.44 | 165.85 | 169,030 | +0.57(+0.34%) |
Aug 05, 2020 | 166.82 | 166.82 | 163.20 | 165.28 | 314,559 | -1.94(-1.16%) |
Aug 04, 2020 | 160.95 | 167.78 | 160.74 | 167.23 | 353,649 | +6.37(+3.96%) |