Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.64 | 152.12 | 148.67 | 151.49 | 696,639 | -0.26(-0.17%) |
Oct 29, 2020 | 149.75 | 153.31 | 146.31 | 151.76 | 775,233 | +2.69(+1.81%) |
Oct 28, 2020 | 149.78 | 151.79 | 147.45 | 149.06 | 785,497 | -3.90(-2.55%) |
Oct 27, 2020 | 156.12 | 156.12 | 152.62 | 152.96 | 554,446 | -3.03(-1.94%) |
Oct 26, 2020 | 158.02 | 158.47 | 153.95 | 156.00 | 531,732 | -4.50(-2.81%) |
Oct 23, 2020 | 161.76 | 162.39 | 159.95 | 160.50 | 525,611 | +0.07(+0.04%) |
Oct 22, 2020 | 157.46 | 160.88 | 156.56 | 160.43 | 466,514 | +3.36(+2.14%) |
Oct 21, 2020 | 158.40 | 160.36 | 157.01 | 157.07 | 509,900 | -1.17(-0.74%) |
Oct 20, 2020 | 159.46 | 161.17 | 157.81 | 158.24 | 754,052 | -0.99(-0.62%) |
Oct 19, 2020 | 161.45 | 163.06 | 158.87 | 159.23 | 591,623 | -0.86(-0.54%) |
Oct 16, 2020 | 161.53 | 161.81 | 158.78 | 160.09 | 688,146 | -0.97(-0.60%) |
Oct 15, 2020 | 155.00 | 161.71 | 154.58 | 161.06 | 509,115 | +3.68(+2.34%) |
Oct 14, 2020 | 157.83 | 159.33 | 156.95 | 157.37 | 510,654 | +0.32(+0.20%) |
Oct 13, 2020 | 160.84 | 161.97 | 156.33 | 157.05 | 794,887 | -5.00(-3.09%) |
Oct 12, 2020 | 159.90 | 162.89 | 159.90 | 162.05 | 598,262 | +1.60(+1.00%) |
Oct 09, 2020 | 160.13 | 161.71 | 159.31 | 160.45 | 564,891 | +0.97(+0.61%) |
Oct 08, 2020 | 156.91 | 159.66 | 155.80 | 159.48 | 492,573 | +4.16(+2.68%) |
Oct 07, 2020 | 153.18 | 156.05 | 152.42 | 155.32 | 735,092 | +4.79(+3.18%) |
Oct 06, 2020 | 154.97 | 155.95 | 150.18 | 150.52 | 696,886 | -2.69(-1.76%) |
Oct 05, 2020 | 151.69 | 153.93 | 151.53 | 153.22 | 709,147 | +3.59(+2.40%) |
Oct 02, 2020 | 143.32 | 151.36 | 143.19 | 149.63 | 612,133 | +3.33(+2.28%) |
Oct 01, 2020 | 146.18 | 147.80 | 144.28 | 146.29 | 633,169 | +1.13(+0.78%) |
Sep 30, 2020 | 142.83 | 147.30 | 142.08 | 145.16 | 1,013,544 | +3.51(+2.48%) |
Sep 29, 2020 | 141.53 | 142.74 | 138.47 | 141.65 | 554,074 | -1.04(-0.73%) |
Sep 28, 2020 | 141.03 | 143.93 | 139.31 | 142.69 | 754,255 | +4.47(+3.23%) |
Sep 25, 2020 | 134.48 | 139.47 | 134.36 | 138.22 | 533,148 | +2.01(+1.47%) |
Sep 24, 2020 | 137.02 | 138.52 | 133.59 | 136.22 | 551,722 | -0.70(-0.51%) |
Sep 23, 2020 | 140.67 | 142.46 | 136.76 | 136.91 | 488,016 | -3.15(-2.25%) |
Sep 22, 2020 | 141.40 | 143.53 | 138.62 | 140.06 | 669,286 | -1.60(-1.13%) |
Sep 21, 2020 | 144.70 | 146.13 | 139.11 | 141.66 | 969,299 | -6.90(-4.64%) |
Sep 18, 2020 | 147.60 | 150.32 | 146.58 | 148.56 | 1,524,813 | +0.67(+0.45%) |
Sep 17, 2020 | 145.91 | 148.36 | 144.32 | 147.89 | 726,086 | -0.41(-0.27%) |
Sep 16, 2020 | 145.32 | 150.48 | 144.93 | 148.29 | 691,698 | +3.37(+2.33%) |
Sep 15, 2020 | 146.99 | 147.07 | 144.48 | 144.92 | 821,945 | -2.05(-1.40%) |
Sep 14, 2020 | 144.59 | 147.78 | 144.51 | 146.97 | 770,294 | +3.70(+2.58%) |
Sep 11, 2020 | 141.93 | 144.26 | 141.21 | 143.27 | 708,741 | +1.91(+1.35%) |
Sep 10, 2020 | 141.72 | 143.51 | 140.71 | 141.36 | 860,731 | -0.03(-0.02%) |
Sep 09, 2020 | 142.21 | 142.74 | 139.78 | 141.39 | 717,164 | +0.56(+0.39%) |
Sep 08, 2020 | 145.40 | 145.53 | 140.24 | 140.83 | 828,608 | -6.62(-4.49%) |
Sep 04, 2020 | 150.19 | 150.98 | 144.59 | 147.45 | 652,263 | +0.19(+0.13%) |
Sep 03, 2020 | 151.31 | 154.02 | 145.97 | 147.26 | 669,683 | -3.19(-2.12%) |
Sep 02, 2020 | 147.91 | 151.36 | 147.29 | 150.46 | 625,400 | +2.42(+1.64%) |
Sep 01, 2020 | 146.56 | 148.29 | 145.16 | 148.04 | 731,374 | +0.34(+0.23%) |
Aug 31, 2020 | 149.67 | 149.67 | 147.69 | 147.70 | 796,903 | -1.97(-1.32%) |
Aug 28, 2020 | 150.73 | 150.73 | 147.85 | 149.67 | 529,539 | -0.20(-0.13%) |
Aug 27, 2020 | 146.74 | 151.17 | 146.47 | 149.86 | 602,235 | +3.16(+2.16%) |
Aug 26, 2020 | 147.67 | 147.81 | 146.03 | 146.70 | 560,669 | -1.18(-0.80%) |
Aug 25, 2020 | 150.22 | 150.60 | 147.75 | 147.88 | 570,280 | -0.69(-0.46%) |
Aug 24, 2020 | 146.36 | 148.59 | 146.31 | 148.56 | 970,615 | +3.02(+2.08%) |
Aug 21, 2020 | 146.23 | 147.69 | 144.99 | 145.54 | 695,259 | -0.59(-0.41%) |
Aug 20, 2020 | 146.23 | 148.25 | 145.31 | 146.13 | 547,945 | -1.61(-1.09%) |
Aug 19, 2020 | 147.56 | 150.77 | 147.48 | 147.75 | 625,212 | +0.33(+0.22%) |
Aug 18, 2020 | 148.88 | 149.16 | 147.26 | 147.41 | 637,116 | -1.25(-0.84%) |
Aug 17, 2020 | 150.42 | 150.54 | 148.60 | 148.67 | 464,593 | -1.72(-1.15%) |
Aug 14, 2020 | 149.19 | 151.63 | 148.66 | 150.39 | 504,166 | +0.62(+0.42%) |
Aug 13, 2020 | 150.40 | 151.89 | 149.56 | 149.77 | 569,109 | -1.96(-1.29%) |
Aug 12, 2020 | 155.78 | 155.87 | 149.94 | 151.73 | 503,985 | -1.38(-0.90%) |
Aug 11, 2020 | 154.48 | 156.11 | 152.90 | 153.11 | 790,841 | +1.62(+1.07%) |
Aug 10, 2020 | 150.71 | 152.78 | 150.71 | 151.49 | 527,946 | +0.93(+0.62%) |
Aug 07, 2020 | 144.96 | 150.65 | 144.75 | 150.56 | 658,526 | +4.74(+3.25%) |
Aug 06, 2020 | 145.08 | 146.70 | 144.38 | 145.82 | 543,405 | -0.30(-0.21%) |
Aug 05, 2020 | 145.35 | 147.12 | 145.21 | 146.12 | 678,361 | +2.57(+1.79%) |
Aug 04, 2020 | 144.14 | 144.89 | 141.91 | 143.55 | 818,101 | -2.12(-1.46%) |