Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.39 | 151.05 | 148.41 | 149.44 | 5,533 | -1.56(-1.03%) |
Oct 29, 2020 | 150.50 | 151.47 | 148.76 | 151.00 | 8,086 | +0.03(+0.02%) |
Oct 28, 2020 | 152.64 | 152.64 | 150.69 | 150.97 | 4,818 | -3.77(-2.44%) |
Oct 27, 2020 | 155.32 | 155.87 | 154.74 | 154.74 | 3,595 | -1.21(-0.78%) |
Oct 26, 2020 | 156.75 | 156.75 | 154.85 | 155.95 | 4,062 | -2.03(-1.28%) |
Oct 23, 2020 | 157.59 | 157.98 | 156.84 | 157.98 | 3,085 | +0.91(+0.58%) |
Oct 22, 2020 | 155.01 | 157.11 | 155.01 | 157.07 | 5,087 | +2.41(+1.56%) |
Oct 21, 2020 | 156.22 | 156.22 | 154.66 | 154.66 | 4,397 | -1.28(-0.82%) |
Oct 20, 2020 | 157.25 | 157.25 | 155.70 | 155.94 | 2,919 | -0.47(-0.30%) |
Oct 19, 2020 | 159.81 | 159.81 | 156.09 | 156.41 | 4,474 | -2.80(-1.76%) |
Oct 16, 2020 | 158.63 | 160.07 | 158.63 | 159.21 | 2,766 | +0.93(+0.59%) |
Oct 15, 2020 | 157.67 | 158.28 | 157.51 | 158.28 | 2,020 | -1.05(-0.66%) |
Oct 14, 2020 | 160.82 | 160.82 | 158.91 | 159.33 | 8,317 | -0.91(-0.57%) |
Oct 13, 2020 | 160.61 | 160.73 | 159.52 | 160.25 | 4,416 | -1.51(-0.94%) |
Oct 12, 2020 | 161.84 | 162.18 | 161.53 | 161.76 | 3,769 | +0.20(+0.12%) |
Oct 09, 2020 | 160.64 | 162.03 | 160.64 | 161.56 | 3,830 | +1.18(+0.73%) |
Oct 08, 2020 | 159.13 | 160.39 | 159.13 | 160.39 | 4,206 | +2.58(+1.64%) |
Oct 07, 2020 | 156.10 | 158.10 | 155.86 | 157.80 | 4,469 | +2.71(+1.74%) |
Oct 06, 2020 | 157.49 | 157.49 | 154.97 | 155.10 | 2,858 | -1.92(-1.22%) |
Oct 05, 2020 | 155.55 | 157.01 | 155.55 | 157.01 | 3,969 | +5.09(+3.35%) |
Oct 02, 2020 | 150.78 | 152.94 | 150.78 | 151.92 | 5,214 | -1.19(-0.78%) |
Oct 01, 2020 | 153.73 | 153.73 | 152.70 | 153.11 | 7,796 | -0.56(-0.37%) |
Sep 30, 2020 | 151.85 | 154.22 | 151.85 | 153.68 | 3,602 | +1.95(+1.29%) |
Sep 29, 2020 | 152.56 | 152.81 | 151.72 | 151.72 | 10,118 | -0.48(-0.31%) |
Sep 28, 2020 | 152.45 | 152.79 | 151.71 | 152.20 | 3,325 | +0.95(+0.63%) |
Sep 25, 2020 | 149.68 | 151.52 | 149.60 | 151.25 | 3,085 | +1.24(+0.83%) |
Sep 24, 2020 | 150.61 | 150.61 | 149.40 | 150.00 | 1,579 | -1.12(-0.74%) |
Sep 23, 2020 | 153.72 | 153.72 | 151.12 | 151.12 | 3,325 | -1.45(-0.95%) |
Sep 22, 2020 | 152.33 | 152.86 | 151.61 | 152.57 | 2,713 | +0.37(+0.25%) |
Sep 21, 2020 | 154.55 | 154.80 | 150.63 | 152.20 | 5,291 | -4.49(-2.87%) |
Sep 18, 2020 | 156.44 | 156.74 | 154.98 | 156.69 | 3,954 | +1.21(+0.78%) |
Sep 17, 2020 | 154.78 | 155.54 | 154.78 | 155.48 | 4,353 | -0.80(-0.51%) |
Sep 16, 2020 | 156.27 | 156.95 | 155.75 | 156.28 | 11,201 | +0.75(+0.48%) |
Sep 15, 2020 | 156.19 | 156.22 | 155.36 | 155.54 | 4,216 | +0.62(+0.40%) |
Sep 14, 2020 | 153.21 | 155.22 | 153.21 | 154.91 | 2,690 | +3.36(+2.22%) |
Sep 11, 2020 | 151.57 | 151.97 | 150.90 | 151.55 | 3,099 | +0.25(+0.17%) |
Sep 10, 2020 | 154.13 | 154.13 | 151.30 | 151.30 | 4,015 | -2.70(-1.75%) |
Sep 09, 2020 | 153.63 | 154.91 | 153.63 | 154.00 | 6,502 | +3.43(+2.28%) |
Sep 08, 2020 | 152.54 | 152.54 | 150.40 | 150.56 | 5,029 | -2.16(-1.42%) |
Sep 04, 2020 | 154.34 | 154.34 | 151.40 | 152.73 | 2,778 | -0.85(-0.56%) |
Sep 03, 2020 | 157.05 | 157.05 | 153.19 | 153.58 | 6,012 | -3.85(-2.45%) |
Sep 02, 2020 | 154.25 | 157.43 | 154.25 | 157.43 | 6,133 | +2.91(+1.88%) |
Sep 01, 2020 | 157.36 | 157.36 | 154.13 | 154.52 | 6,266 | -2.27(-1.45%) |
Aug 31, 2020 | 156.10 | 156.92 | 155.40 | 156.80 | 5,787 | +1.19(+0.77%) |
Aug 28, 2020 | 154.66 | 155.60 | 154.48 | 155.60 | 2,885 | +0.57(+0.37%) |
Aug 27, 2020 | 155.78 | 155.78 | 154.36 | 155.03 | 4,930 | +0.25(+0.16%) |
Aug 26, 2020 | 155.26 | 155.26 | 154.13 | 154.78 | 9,470 | -0.52(-0.34%) |
Aug 25, 2020 | 154.78 | 155.35 | 154.49 | 155.30 | 21,305 | +0.84(+0.55%) |
Aug 24, 2020 | 155.19 | 155.51 | 153.69 | 154.46 | 8,548 | -0.10(-0.07%) |
Aug 21, 2020 | 154.59 | 154.71 | 153.57 | 154.56 | 3,740 | -0.43(-0.28%) |
Aug 20, 2020 | 154.19 | 155.19 | 154.19 | 154.99 | 5,481 | +0.45(+0.29%) |
Aug 19, 2020 | 154.99 | 155.60 | 154.54 | 154.54 | 5,669 | +0.32(+0.21%) |
Aug 18, 2020 | 154.59 | 154.59 | 152.98 | 154.22 | 2,818 | -0.65(-0.42%) |
Aug 17, 2020 | 153.47 | 154.97 | 153.18 | 154.87 | 6,500 | +2.28(+1.49%) |
Aug 14, 2020 | 152.31 | 153.33 | 151.98 | 152.59 | 3,099 | +0.16(+0.10%) |
Aug 13, 2020 | 152.62 | 152.62 | 151.48 | 152.43 | 4,884 | -0.38(-0.25%) |
Aug 12, 2020 | 152.24 | 153.07 | 152.24 | 152.81 | 35,056 | +1.80(+1.19%) |
Aug 11, 2020 | 154.33 | 154.33 | 151.00 | 151.00 | 5,034 | -1.90(-1.24%) |
Aug 10, 2020 | 153.30 | 153.72 | 152.37 | 152.90 | 19,451 | -0.37(-0.24%) |
Aug 07, 2020 | 152.74 | 153.50 | 152.51 | 153.28 | 3,847 | +0.66(+0.43%) |
Aug 06, 2020 | 153.92 | 154.00 | 151.58 | 152.62 | 7,739 | -1.28(-0.83%) |
Aug 05, 2020 | 152.47 | 153.94 | 151.91 | 153.90 | 7,582 | +3.44(+2.29%) |
Aug 04, 2020 | 150.30 | 150.90 | 149.77 | 150.46 | 8,174 | -0.38(-0.25%) |