Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 138.79 | 139.53 | 136.51 | 137.80 | 4,081,539 | -1.84(-1.32%) |
Oct 29, 2020 | 139.97 | 141.30 | 138.84 | 139.63 | 2,383,602 | -0.87(-0.62%) |
Oct 28, 2020 | 140.23 | 142.37 | 139.51 | 140.50 | 2,934,047 | -1.65(-1.16%) |
Oct 27, 2020 | 143.09 | 143.83 | 141.83 | 142.15 | 2,657,691 | -0.85(-0.60%) |
Oct 26, 2020 | 143.79 | 144.29 | 141.49 | 143.00 | 2,551,867 | -2.05(-1.41%) |
Oct 23, 2020 | 145.19 | 145.19 | 143.76 | 145.05 | 2,007,187 | +0.57(+0.40%) |
Oct 22, 2020 | 147.62 | 147.90 | 144.24 | 144.48 | 4,030,493 | -3.34(-2.26%) |
Oct 21, 2020 | 150.04 | 150.45 | 147.51 | 147.82 | 3,351,067 | -1.43(-0.96%) |
Oct 20, 2020 | 149.32 | 151.56 | 148.30 | 149.25 | 2,981,347 | +0.74(+0.50%) |
Oct 19, 2020 | 150.46 | 151.14 | 148.30 | 148.51 | 2,565,139 | -0.79(-0.53%) |
Oct 16, 2020 | 150.19 | 151.40 | 148.78 | 149.29 | 5,577,374 | -0.49(-0.33%) |
Oct 15, 2020 | 146.50 | 149.78 | 145.85 | 149.78 | 2,053,683 | +1.35(+0.91%) |
Oct 14, 2020 | 150.25 | 150.42 | 147.19 | 148.43 | 2,524,995 | -1.51(-1.01%) |
Oct 13, 2020 | 149.13 | 150.89 | 148.60 | 149.94 | 2,225,841 | +0.97(+0.65%) |
Oct 12, 2020 | 148.73 | 149.81 | 148.12 | 148.98 | 2,691,276 | +0.78(+0.52%) |
Oct 09, 2020 | 146.83 | 149.19 | 146.74 | 148.20 | 2,852,923 | +1.68(+1.14%) |
Oct 08, 2020 | 147.19 | 147.84 | 146.10 | 146.52 | 2,417,164 | +1.07(+0.73%) |
Oct 07, 2020 | 144.89 | 146.30 | 144.49 | 145.46 | 3,233,127 | +2.06(+1.43%) |
Oct 06, 2020 | 146.17 | 146.63 | 142.68 | 143.40 | 3,238,614 | -2.79(-1.91%) |
Oct 05, 2020 | 144.83 | 146.93 | 144.83 | 146.19 | 2,505,820 | +2.16(+1.50%) |
Oct 02, 2020 | 141.68 | 144.83 | 141.36 | 144.03 | 2,185,813 | +0.45(+0.32%) |
Oct 01, 2020 | 143.40 | 145.65 | 143.12 | 143.57 | 4,270,738 | +1.07(+0.75%) |
Sep 30, 2020 | 142.53 | 144.07 | 141.68 | 142.50 | 3,099,781 | +0.44(+0.31%) |
Sep 29, 2020 | 141.90 | 143.42 | 141.10 | 142.07 | 3,075,820 | +0.43(+0.31%) |
Sep 28, 2020 | 140.27 | 142.77 | 140.00 | 141.63 | 4,007,182 | +1.91(+1.37%) |
Sep 25, 2020 | 137.47 | 140.46 | 137.37 | 139.72 | 3,030,444 | +2.13(+1.55%) |
Sep 24, 2020 | 137.25 | 139.01 | 135.88 | 137.60 | 3,560,687 | +0.90(+0.66%) |
Sep 23, 2020 | 139.30 | 140.49 | 136.12 | 136.70 | 3,092,758 | -2.78(-1.99%) |
Sep 22, 2020 | 136.83 | 139.81 | 136.63 | 139.48 | 4,786,768 | +3.82(+2.82%) |
Sep 21, 2020 | 134.46 | 135.78 | 132.57 | 135.66 | 3,710,346 | +0.94(+0.70%) |
Sep 18, 2020 | 133.72 | 135.35 | 133.31 | 134.72 | 3,993,496 | +1.10(+0.82%) |
Sep 17, 2020 | 133.42 | 134.67 | 132.66 | 133.62 | 2,641,463 | -0.34(-0.26%) |
Sep 16, 2020 | 135.19 | 135.54 | 133.90 | 133.97 | 2,289,609 | -0.98(-0.72%) |
Sep 15, 2020 | 134.08 | 135.64 | 133.40 | 134.94 | 2,437,274 | +0.57(+0.42%) |
Sep 14, 2020 | 134.47 | 136.14 | 133.83 | 134.38 | 2,990,453 | +0.72(+0.53%) |
Sep 11, 2020 | 132.94 | 133.94 | 132.33 | 133.66 | 2,602,936 | +1.46(+1.10%) |
Sep 10, 2020 | 133.61 | 134.28 | 131.54 | 132.20 | 3,124,145 | -1.37(-1.02%) |
Sep 09, 2020 | 131.04 | 134.52 | 131.04 | 133.57 | 3,622,747 | +3.21(+2.46%) |
Sep 08, 2020 | 132.63 | 132.88 | 129.79 | 130.36 | 3,868,550 | -2.92(-2.19%) |
Sep 04, 2020 | 132.73 | 134.47 | 130.07 | 133.28 | 5,238,351 | +1.09(+0.82%) |
Sep 03, 2020 | 135.31 | 135.77 | 131.63 | 132.19 | 4,565,076 | -3.45(-2.54%) |
Sep 02, 2020 | 136.24 | 136.57 | 134.36 | 135.64 | 4,559,949 | -0.64(-0.47%) |
Sep 01, 2020 | 136.34 | 137.39 | 135.90 | 136.28 | 3,981,112 | -0.60(-0.44%) |
Aug 31, 2020 | 136.82 | 137.52 | 136.08 | 136.88 | 3,342,040 | +0.33(+0.24%) |
Aug 28, 2020 | 135.90 | 137.30 | 135.43 | 136.56 | 3,132,295 | +0.49(+0.36%) |
Aug 27, 2020 | 138.19 | 138.28 | 135.49 | 136.07 | 4,167,856 | -2.17(-1.57%) |
Aug 26, 2020 | 138.28 | 139.02 | 137.68 | 138.24 | 3,381,561 | -0.13(-0.09%) |
Aug 25, 2020 | 139.54 | 139.66 | 137.92 | 138.37 | 3,295,575 | -0.35(-0.25%) |
Aug 24, 2020 | 139.86 | 139.97 | 138.17 | 138.72 | 4,810,186 | -0.35(-0.25%) |
Aug 21, 2020 | 137.90 | 140.87 | 137.72 | 139.07 | 7,800,525 | +1.26(+0.91%) |
Aug 20, 2020 | 140.25 | 141.31 | 137.34 | 137.81 | 13,305,145 | -1.79(-1.28%) |
Aug 19, 2020 | 134.43 | 140.03 | 132.66 | 139.61 | 44,390,072 | +15.68(+12.65%) |
Aug 18, 2020 | 124.03 | 124.90 | 121.91 | 123.93 | 6,333,695 | -0.60(-0.48%) |
Aug 17, 2020 | 124.29 | 124.93 | 123.77 | 124.53 | 5,128,822 | +1.54(+1.25%) |
Aug 14, 2020 | 122.44 | 123.41 | 121.81 | 122.98 | 3,531,218 | +1.55(+1.28%) |
Aug 13, 2020 | 120.70 | 121.55 | 120.36 | 121.44 | 2,580,664 | +0.19(+0.16%) |
Aug 12, 2020 | 121.71 | 121.71 | 119.60 | 121.25 | 5,397,639 | +2.59(+2.19%) |
Aug 11, 2020 | 120.44 | 121.24 | 118.32 | 118.65 | 4,346,643 | -1.10(-0.92%) |
Aug 10, 2020 | 118.97 | 120.81 | 118.23 | 119.75 | 3,333,504 | +1.07(+0.90%) |
Aug 07, 2020 | 116.42 | 118.80 | 116.20 | 118.68 | 2,556,745 | +2.47(+2.12%) |
Aug 06, 2020 | 116.65 | 117.04 | 115.42 | 116.21 | 2,197,861 | -0.33(-0.28%) |
Aug 05, 2020 | 117.78 | 118.84 | 115.90 | 116.54 | 4,097,792 | -0.97(-0.83%) |
Aug 04, 2020 | 115.24 | 117.80 | 114.92 | 117.51 | 4,355,416 | +2.35(+2.04%) |