Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 139.77 | 140.52 | 137.47 | 138.77 | 4,052,921 | -1.85(-1.32%) |
Oct 29, 2020 | 140.96 | 142.30 | 139.82 | 140.62 | 2,366,889 | -0.88(-0.62%) |
Oct 28, 2020 | 141.22 | 143.37 | 140.49 | 141.50 | 2,913,475 | -1.66(-1.16%) |
Oct 27, 2020 | 144.10 | 144.84 | 142.84 | 143.16 | 2,639,056 | -0.86(-0.60%) |
Oct 26, 2020 | 144.81 | 145.31 | 142.49 | 144.01 | 2,533,975 | -2.06(-1.41%) |
Oct 23, 2020 | 146.22 | 146.22 | 144.78 | 146.07 | 1,993,114 | +0.57(+0.39%) |
Oct 22, 2020 | 148.66 | 148.94 | 145.26 | 145.50 | 4,002,234 | -3.36(-2.26%) |
Oct 21, 2020 | 151.10 | 151.51 | 148.55 | 148.86 | 3,327,571 | -1.44(-0.96%) |
Oct 20, 2020 | 150.38 | 152.63 | 149.34 | 150.30 | 2,960,444 | +0.75(+0.50%) |
Oct 19, 2020 | 151.52 | 152.21 | 149.34 | 149.55 | 2,547,154 | -0.79(-0.53%) |
Oct 16, 2020 | 151.25 | 152.47 | 149.84 | 150.35 | 5,538,269 | -0.49(-0.33%) |
Oct 15, 2020 | 147.54 | 150.84 | 146.88 | 150.84 | 2,039,284 | +1.36(+0.91%) |
Oct 14, 2020 | 151.31 | 151.48 | 148.23 | 149.48 | 2,507,291 | -1.52(-1.01%) |
Oct 13, 2020 | 150.18 | 151.95 | 149.65 | 151.00 | 2,210,235 | +0.98(+0.65%) |
Oct 12, 2020 | 149.78 | 150.87 | 149.16 | 150.03 | 2,672,406 | +0.78(+0.53%) |
Oct 09, 2020 | 147.87 | 150.25 | 147.78 | 149.24 | 2,832,920 | +1.69(+1.14%) |
Oct 08, 2020 | 148.23 | 148.89 | 147.13 | 147.56 | 2,400,216 | +1.08(+0.73%) |
Oct 07, 2020 | 145.92 | 147.33 | 145.51 | 146.48 | 3,210,458 | +2.07(+1.43%) |
Oct 06, 2020 | 147.20 | 147.67 | 143.68 | 144.41 | 3,215,907 | -2.81(-1.91%) |
Oct 05, 2020 | 145.85 | 147.97 | 145.85 | 147.22 | 2,488,251 | +2.18(+1.50%) |
Oct 02, 2020 | 142.68 | 145.85 | 142.36 | 145.04 | 2,170,487 | +0.46(+0.32%) |
Oct 01, 2020 | 144.41 | 146.67 | 144.13 | 144.59 | 4,240,794 | +1.08(+0.75%) |
Sep 30, 2020 | 143.54 | 145.09 | 142.68 | 143.51 | 3,078,047 | +0.44(+0.31%) |
Sep 29, 2020 | 142.90 | 144.43 | 142.10 | 143.07 | 3,054,254 | +0.44(+0.31%) |
Sep 28, 2020 | 141.26 | 143.78 | 140.99 | 142.63 | 3,979,086 | +1.92(+1.37%) |
Sep 25, 2020 | 138.44 | 141.45 | 138.34 | 140.71 | 3,009,196 | +2.14(+1.55%) |
Sep 24, 2020 | 138.22 | 139.99 | 136.84 | 138.57 | 3,535,722 | +0.90(+0.66%) |
Sep 23, 2020 | 140.28 | 141.49 | 137.08 | 137.67 | 3,071,073 | -2.80(-1.99%) |
Sep 22, 2020 | 137.79 | 140.79 | 137.59 | 140.47 | 4,753,206 | +3.85(+2.82%) |
Sep 21, 2020 | 135.41 | 136.74 | 133.51 | 136.62 | 3,684,331 | +0.95(+0.70%) |
Sep 18, 2020 | 134.67 | 136.31 | 134.25 | 135.67 | 3,965,496 | +1.10(+0.82%) |
Sep 17, 2020 | 134.37 | 135.62 | 133.60 | 134.57 | 2,622,942 | -0.35(-0.26%) |
Sep 16, 2020 | 136.14 | 136.50 | 134.84 | 134.91 | 2,273,555 | -0.98(-0.72%) |
Sep 15, 2020 | 135.02 | 136.60 | 134.34 | 135.90 | 2,420,186 | +0.57(+0.42%) |
Sep 14, 2020 | 135.42 | 137.10 | 134.78 | 135.32 | 2,969,486 | +0.72(+0.54%) |
Sep 11, 2020 | 133.88 | 134.89 | 133.26 | 134.60 | 2,584,686 | +1.47(+1.10%) |
Sep 10, 2020 | 134.56 | 135.23 | 132.47 | 133.14 | 3,102,240 | -1.38(-1.02%) |
Sep 09, 2020 | 131.97 | 135.47 | 131.97 | 134.51 | 3,597,346 | +3.24(+2.47%) |
Sep 08, 2020 | 133.56 | 133.82 | 130.71 | 131.28 | 3,841,426 | -2.94(-2.19%) |
Sep 04, 2020 | 133.66 | 135.42 | 130.99 | 134.22 | 5,201,622 | +1.09(+0.82%) |
Sep 03, 2020 | 136.26 | 136.73 | 132.56 | 133.13 | 4,533,068 | -3.47(-2.54%) |
Sep 02, 2020 | 137.20 | 137.54 | 135.31 | 136.60 | 4,527,977 | -0.65(-0.47%) |
Sep 01, 2020 | 137.30 | 138.36 | 136.85 | 137.25 | 3,953,199 | -0.60(-0.44%) |
Aug 31, 2020 | 137.78 | 138.49 | 137.04 | 137.85 | 3,318,607 | +0.33(+0.24%) |
Aug 28, 2020 | 136.85 | 138.27 | 136.38 | 137.52 | 3,110,333 | +0.49(+0.36%) |
Aug 27, 2020 | 139.17 | 139.25 | 136.44 | 137.03 | 4,138,633 | -2.19(-1.57%) |
Aug 26, 2020 | 139.25 | 140.00 | 138.65 | 139.22 | 3,357,851 | -0.13(-0.09%) |
Aug 25, 2020 | 140.53 | 140.65 | 138.90 | 139.34 | 3,272,468 | -0.36(-0.25%) |
Aug 24, 2020 | 140.85 | 140.96 | 139.14 | 139.70 | 4,776,459 | -0.36(-0.25%) |
Aug 21, 2020 | 138.87 | 141.86 | 138.69 | 140.06 | 7,745,832 | +1.27(+0.91%) |
Aug 20, 2020 | 141.24 | 142.31 | 138.31 | 138.79 | 13,211,857 | -1.80(-1.28%) |
Aug 19, 2020 | 135.38 | 141.02 | 133.59 | 140.59 | 44,078,836 | +15.79(+12.65%) |
Aug 18, 2020 | 124.90 | 125.78 | 122.77 | 124.80 | 6,289,287 | -0.60(-0.48%) |
Aug 17, 2020 | 125.17 | 125.81 | 124.64 | 125.41 | 5,092,861 | +1.55(+1.25%) |
Aug 14, 2020 | 123.30 | 124.28 | 122.67 | 123.85 | 3,506,459 | +1.56(+1.28%) |
Aug 13, 2020 | 121.55 | 122.41 | 121.20 | 122.29 | 2,562,569 | +0.19(+0.16%) |
Aug 12, 2020 | 122.57 | 122.57 | 120.44 | 122.10 | 5,359,794 | +2.61(+2.19%) |
Aug 11, 2020 | 121.30 | 122.09 | 119.16 | 119.49 | 4,316,166 | -1.11(-0.92%) |
Aug 10, 2020 | 119.81 | 121.66 | 119.06 | 120.60 | 3,310,131 | +1.08(+0.90%) |
Aug 07, 2020 | 117.24 | 119.64 | 117.02 | 119.52 | 2,538,818 | +2.49(+2.12%) |
Aug 06, 2020 | 117.48 | 117.87 | 116.23 | 117.03 | 2,182,451 | -0.33(-0.28%) |
Aug 05, 2020 | 118.61 | 119.68 | 116.71 | 117.36 | 4,069,061 | -0.98(-0.83%) |
Aug 04, 2020 | 116.05 | 118.63 | 115.73 | 118.34 | 4,324,878 | +2.37(+2.04%) |