Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 151.05 | 151.71 | 149.07 | 150.10 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.16 | 152.14 | 149.42 | 151.66 | 8,050 | +0.03(+0.02%) |
Oct 28, 2020 | 153.32 | 153.32 | 151.35 | 151.64 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 156.01 | 156.55 | 155.42 | 155.42 | 3,579 | -1.22(-0.78%) |
Oct 26, 2020 | 157.44 | 157.44 | 155.53 | 156.64 | 4,044 | -2.04(-1.29%) |
Oct 23, 2020 | 158.28 | 158.68 | 157.53 | 158.68 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.69 | 157.80 | 155.69 | 157.76 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.90 | 156.90 | 155.34 | 155.34 | 4,378 | -1.28(-0.82%) |
Oct 20, 2020 | 157.94 | 157.94 | 156.39 | 156.63 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.51 | 160.51 | 156.78 | 157.10 | 4,454 | -2.81(-1.76%) |
Oct 16, 2020 | 159.33 | 160.78 | 159.33 | 159.91 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.37 | 158.98 | 158.20 | 158.98 | 2,011 | -1.06(-0.66%) |
Oct 14, 2020 | 161.53 | 161.53 | 159.60 | 160.03 | 8,280 | -0.92(-0.57%) |
Oct 13, 2020 | 161.32 | 161.44 | 160.22 | 160.95 | 4,396 | -1.52(-0.93%) |
Oct 12, 2020 | 162.56 | 162.90 | 162.25 | 162.47 | 3,752 | +0.20(+0.12%) |
Oct 09, 2020 | 161.35 | 162.75 | 161.35 | 162.27 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.83 | 161.09 | 159.83 | 161.09 | 4,187 | +2.59(+1.64%) |
Oct 07, 2020 | 156.79 | 158.79 | 156.55 | 158.50 | 4,449 | +2.72(+1.75%) |
Oct 06, 2020 | 158.19 | 158.19 | 155.65 | 155.78 | 2,845 | -1.93(-1.22%) |
Oct 05, 2020 | 156.23 | 157.71 | 156.23 | 157.71 | 3,951 | +5.12(+3.35%) |
Oct 02, 2020 | 151.45 | 153.61 | 151.45 | 152.59 | 5,191 | -1.20(-0.78%) |
Oct 01, 2020 | 154.41 | 154.41 | 153.37 | 153.79 | 7,762 | -0.57(-0.37%) |
Sep 30, 2020 | 152.52 | 154.90 | 152.52 | 154.35 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.23 | 153.48 | 152.39 | 152.39 | 10,074 | -0.48(-0.31%) |
Sep 28, 2020 | 153.12 | 153.46 | 152.38 | 152.87 | 3,310 | +0.96(+0.63%) |
Sep 25, 2020 | 150.34 | 152.19 | 150.26 | 151.91 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.28 | 151.28 | 150.05 | 150.66 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.39 | 154.39 | 151.78 | 151.78 | 3,310 | -1.46(-0.95%) |
Sep 22, 2020 | 153.00 | 153.53 | 152.27 | 153.24 | 2,701 | +0.38(+0.25%) |
Sep 21, 2020 | 155.23 | 155.48 | 151.30 | 152.87 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.13 | 157.43 | 155.67 | 157.38 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.46 | 156.22 | 155.46 | 156.16 | 4,333 | -0.81(-0.51%) |
Sep 16, 2020 | 156.95 | 157.64 | 156.44 | 156.97 | 11,152 | +0.75(+0.48%) |
Sep 15, 2020 | 156.88 | 156.91 | 156.04 | 156.22 | 4,197 | +0.62(+0.40%) |
Sep 14, 2020 | 153.88 | 155.91 | 153.88 | 155.60 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.24 | 152.64 | 151.57 | 152.22 | 3,085 | +0.25(+0.17%) |
Sep 10, 2020 | 154.81 | 154.81 | 151.96 | 151.96 | 3,997 | -2.71(-1.75%) |
Sep 09, 2020 | 154.30 | 155.59 | 154.30 | 154.67 | 6,473 | +3.45(+2.28%) |
Sep 08, 2020 | 153.21 | 153.21 | 151.06 | 151.22 | 5,007 | -2.18(-1.42%) |
Sep 04, 2020 | 155.01 | 155.02 | 152.07 | 153.40 | 2,766 | -0.86(-0.55%) |
Sep 03, 2020 | 157.74 | 157.74 | 153.86 | 154.26 | 5,986 | -3.87(-2.45%) |
Sep 02, 2020 | 154.93 | 158.12 | 154.93 | 158.12 | 6,106 | +2.92(+1.88%) |
Sep 01, 2020 | 158.05 | 158.05 | 154.81 | 155.21 | 6,238 | -2.28(-1.45%) |
Aug 31, 2020 | 156.78 | 157.61 | 156.08 | 157.49 | 5,761 | +1.20(+0.77%) |
Aug 28, 2020 | 155.34 | 156.29 | 155.16 | 156.29 | 2,872 | +0.58(+0.37%) |
Aug 27, 2020 | 156.47 | 156.47 | 155.04 | 155.71 | 4,908 | +0.25(+0.16%) |
Aug 26, 2020 | 155.95 | 155.95 | 154.81 | 155.46 | 9,428 | -0.52(-0.34%) |
Aug 25, 2020 | 155.46 | 156.03 | 155.17 | 155.98 | 21,212 | +0.84(+0.54%) |
Aug 24, 2020 | 155.87 | 156.19 | 154.37 | 155.14 | 8,511 | -0.10(-0.07%) |
Aug 21, 2020 | 155.27 | 155.39 | 154.25 | 155.24 | 3,724 | -0.43(-0.28%) |
Aug 20, 2020 | 154.87 | 155.87 | 154.87 | 155.68 | 5,457 | +0.45(+0.29%) |
Aug 19, 2020 | 155.68 | 156.29 | 155.22 | 155.22 | 5,644 | +0.32(+0.21%) |
Aug 18, 2020 | 155.27 | 155.27 | 153.66 | 154.90 | 2,805 | -0.65(-0.42%) |
Aug 17, 2020 | 154.14 | 155.66 | 153.86 | 155.55 | 6,471 | +2.29(+1.49%) |
Aug 14, 2020 | 152.98 | 154.00 | 152.65 | 153.26 | 3,085 | +0.16(+0.10%) |
Aug 13, 2020 | 153.29 | 153.29 | 152.15 | 153.10 | 4,862 | -0.38(-0.25%) |
Aug 12, 2020 | 152.91 | 153.75 | 152.91 | 153.48 | 34,902 | +1.81(+1.19%) |
Aug 11, 2020 | 155.01 | 155.01 | 151.66 | 151.66 | 5,012 | -1.91(-1.24%) |
Aug 10, 2020 | 153.97 | 154.39 | 153.04 | 153.58 | 19,366 | -0.38(-0.24%) |
Aug 07, 2020 | 153.41 | 154.18 | 153.19 | 153.95 | 3,830 | +0.66(+0.43%) |
Aug 06, 2020 | 154.59 | 154.68 | 152.25 | 153.29 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.14 | 154.62 | 152.57 | 154.57 | 7,549 | +3.45(+2.29%) |
Aug 04, 2020 | 150.96 | 151.56 | 150.43 | 151.12 | 8,139 | -0.38(-0.25%) |