Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.37 | 151.03 | 148.40 | 149.42 | 5,534 | -1.56(-1.03%) |
Oct 29, 2020 | 150.48 | 151.45 | 148.74 | 150.98 | 8,087 | +0.03(+0.02%) |
Oct 28, 2020 | 152.62 | 152.62 | 150.67 | 150.95 | 4,818 | -3.77(-2.44%) |
Oct 27, 2020 | 155.30 | 155.85 | 154.72 | 154.72 | 3,596 | -1.21(-0.78%) |
Oct 26, 2020 | 156.73 | 156.73 | 154.83 | 155.93 | 4,063 | -2.03(-1.28%) |
Oct 23, 2020 | 157.57 | 157.96 | 156.83 | 157.96 | 3,086 | +0.91(+0.58%) |
Oct 22, 2020 | 154.99 | 157.09 | 154.99 | 157.05 | 5,088 | +2.41(+1.56%) |
Oct 21, 2020 | 156.20 | 156.20 | 154.65 | 154.65 | 4,398 | -1.28(-0.82%) |
Oct 20, 2020 | 157.23 | 157.23 | 155.69 | 155.92 | 2,920 | -0.47(-0.30%) |
Oct 19, 2020 | 159.78 | 159.78 | 156.07 | 156.39 | 4,475 | -2.80(-1.76%) |
Oct 16, 2020 | 158.61 | 160.05 | 158.61 | 159.19 | 2,767 | +0.93(+0.59%) |
Oct 15, 2020 | 157.65 | 158.26 | 157.49 | 158.26 | 2,020 | -1.05(-0.66%) |
Oct 14, 2020 | 160.80 | 160.80 | 158.89 | 159.31 | 8,318 | -0.91(-0.57%) |
Oct 13, 2020 | 160.59 | 160.71 | 159.50 | 160.23 | 4,416 | -1.51(-0.94%) |
Oct 12, 2020 | 161.82 | 162.16 | 161.51 | 161.74 | 3,769 | +0.20(+0.12%) |
Oct 09, 2020 | 160.62 | 162.01 | 160.62 | 161.54 | 3,831 | +1.18(+0.73%) |
Oct 08, 2020 | 159.11 | 160.37 | 159.11 | 160.37 | 4,206 | +2.58(+1.64%) |
Oct 07, 2020 | 156.08 | 158.08 | 155.84 | 157.78 | 4,469 | +2.71(+1.74%) |
Oct 06, 2020 | 157.47 | 157.47 | 154.95 | 155.08 | 2,858 | -1.92(-1.22%) |
Oct 05, 2020 | 155.53 | 157.00 | 155.53 | 157.00 | 3,969 | +5.09(+3.35%) |
Oct 02, 2020 | 150.76 | 152.92 | 150.76 | 151.90 | 5,214 | -1.19(-0.78%) |
Oct 01, 2020 | 153.72 | 153.72 | 152.68 | 153.09 | 7,797 | -0.56(-0.37%) |
Sep 30, 2020 | 151.84 | 154.20 | 151.84 | 153.66 | 3,602 | +1.95(+1.29%) |
Sep 29, 2020 | 152.54 | 152.79 | 151.70 | 151.70 | 10,119 | -0.48(-0.32%) |
Sep 28, 2020 | 152.43 | 152.77 | 151.70 | 152.18 | 3,325 | +0.95(+0.63%) |
Sep 25, 2020 | 149.66 | 151.50 | 149.58 | 151.23 | 3,086 | +1.24(+0.83%) |
Sep 24, 2020 | 150.60 | 150.60 | 149.38 | 149.99 | 1,579 | -1.12(-0.74%) |
Sep 23, 2020 | 153.70 | 153.70 | 151.10 | 151.10 | 3,325 | -1.45(-0.95%) |
Sep 22, 2020 | 152.31 | 152.84 | 151.59 | 152.55 | 2,713 | +0.37(+0.25%) |
Sep 21, 2020 | 154.53 | 154.78 | 150.62 | 152.18 | 5,292 | -4.49(-2.87%) |
Sep 18, 2020 | 156.42 | 156.72 | 154.97 | 156.67 | 3,954 | +1.21(+0.78%) |
Sep 17, 2020 | 154.76 | 155.52 | 154.76 | 155.46 | 4,353 | -0.80(-0.51%) |
Sep 16, 2020 | 156.25 | 156.93 | 155.73 | 156.26 | 11,203 | +0.75(+0.48%) |
Sep 15, 2020 | 156.17 | 156.21 | 155.34 | 155.52 | 4,216 | +0.62(+0.40%) |
Sep 14, 2020 | 153.19 | 155.20 | 153.19 | 154.90 | 2,690 | +3.36(+2.22%) |
Sep 11, 2020 | 151.56 | 151.95 | 150.89 | 151.53 | 3,099 | +0.25(+0.17%) |
Sep 10, 2020 | 154.11 | 154.11 | 151.28 | 151.28 | 4,015 | -2.70(-1.75%) |
Sep 09, 2020 | 153.61 | 154.89 | 153.61 | 153.98 | 6,503 | +3.43(+2.28%) |
Sep 08, 2020 | 152.52 | 152.52 | 150.38 | 150.54 | 5,030 | -2.16(-1.42%) |
Sep 04, 2020 | 154.32 | 154.32 | 151.38 | 152.71 | 2,779 | -0.85(-0.56%) |
Sep 03, 2020 | 157.03 | 157.03 | 153.17 | 153.56 | 6,013 | -3.85(-2.45%) |
Sep 02, 2020 | 154.24 | 157.41 | 154.24 | 157.41 | 6,134 | +2.91(+1.88%) |
Sep 01, 2020 | 157.34 | 157.34 | 154.11 | 154.51 | 6,266 | -2.27(-1.45%) |
Aug 31, 2020 | 156.08 | 156.90 | 155.38 | 156.78 | 5,788 | +1.19(+0.77%) |
Aug 28, 2020 | 154.64 | 155.59 | 154.46 | 155.59 | 2,885 | +0.57(+0.37%) |
Aug 27, 2020 | 155.76 | 155.76 | 154.34 | 155.01 | 4,930 | +0.25(+0.16%) |
Aug 26, 2020 | 155.25 | 155.25 | 154.11 | 154.76 | 9,471 | -0.52(-0.34%) |
Aug 25, 2020 | 154.76 | 155.33 | 154.47 | 155.28 | 21,308 | +0.84(+0.55%) |
Aug 24, 2020 | 155.17 | 155.49 | 153.67 | 154.44 | 8,550 | -0.10(-0.07%) |
Aug 21, 2020 | 154.57 | 154.69 | 153.55 | 154.54 | 3,741 | -0.43(-0.28%) |
Aug 20, 2020 | 154.17 | 155.17 | 154.17 | 154.97 | 5,482 | +0.45(+0.29%) |
Aug 19, 2020 | 154.97 | 155.58 | 154.53 | 154.53 | 5,670 | +0.32(+0.21%) |
Aug 18, 2020 | 154.57 | 154.57 | 152.96 | 154.20 | 2,818 | -0.65(-0.42%) |
Aug 17, 2020 | 153.45 | 154.96 | 153.17 | 154.85 | 6,500 | +2.28(+1.49%) |
Aug 14, 2020 | 152.29 | 153.31 | 151.96 | 152.57 | 3,099 | +0.16(+0.10%) |
Aug 13, 2020 | 152.60 | 152.60 | 151.47 | 152.41 | 4,884 | -0.38(-0.25%) |
Aug 12, 2020 | 152.22 | 153.06 | 152.22 | 152.79 | 35,060 | +1.80(+1.19%) |
Aug 11, 2020 | 154.31 | 154.31 | 150.98 | 150.98 | 5,035 | -1.90(-1.24%) |
Aug 10, 2020 | 153.28 | 153.70 | 152.35 | 152.88 | 19,453 | -0.37(-0.24%) |
Aug 07, 2020 | 152.72 | 153.48 | 152.50 | 153.26 | 3,847 | +0.66(+0.43%) |
Aug 06, 2020 | 153.90 | 153.98 | 151.56 | 152.60 | 7,740 | -1.28(-0.83%) |
Aug 05, 2020 | 152.45 | 153.92 | 151.89 | 153.88 | 7,583 | +3.44(+2.29%) |
Aug 04, 2020 | 150.28 | 150.88 | 149.75 | 150.44 | 8,175 | -0.38(-0.25%) |