Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 178.20 | 180.27 | 177.13 | 178.58 | 95,935 | -0.85(-0.47%) |
Oct 29, 2020 | 177.24 | 180.58 | 176.38 | 179.42 | 118,798 | +1.84(+1.03%) |
Oct 28, 2020 | 179.09 | 181.20 | 176.84 | 177.59 | 96,233 | -4.87(-2.67%) |
Oct 27, 2020 | 180.83 | 183.41 | 180.07 | 182.45 | 86,351 | +1.29(+0.71%) |
Oct 26, 2020 | 182.71 | 184.17 | 178.73 | 181.16 | 78,161 | -2.89(-1.57%) |
Oct 23, 2020 | 187.75 | 188.57 | 182.41 | 184.05 | 102,795 | -3.60(-1.92%) |
Oct 22, 2020 | 190.57 | 192.32 | 186.84 | 187.65 | 114,902 | -2.92(-1.53%) |
Oct 21, 2020 | 191.05 | 195.78 | 190.56 | 190.57 | 111,498 | +0.15(+0.08%) |
Oct 20, 2020 | 193.80 | 197.64 | 188.20 | 190.42 | 130,055 | -2.17(-1.13%) |
Oct 19, 2020 | 192.00 | 199.39 | 191.82 | 192.59 | 115,298 | +1.23(+0.64%) |
Oct 16, 2020 | 185.31 | 193.16 | 184.75 | 191.36 | 126,596 | +6.82(+3.70%) |
Oct 15, 2020 | 179.76 | 186.06 | 179.36 | 184.54 | 90,838 | +2.99(+1.65%) |
Oct 14, 2020 | 182.78 | 183.73 | 179.70 | 181.55 | 93,042 | -0.92(-0.51%) |
Oct 13, 2020 | 183.02 | 184.43 | 181.08 | 182.47 | 96,321 | -0.55(-0.30%) |
Oct 12, 2020 | 183.65 | 183.65 | 179.29 | 183.02 | 112,711 | +0.81(+0.44%) |
Oct 09, 2020 | 180.88 | 183.96 | 180.23 | 182.21 | 93,128 | +1.83(+1.01%) |
Oct 08, 2020 | 176.76 | 180.98 | 176.68 | 180.39 | 180,822 | +3.84(+2.17%) |
Oct 07, 2020 | 174.87 | 179.43 | 173.48 | 176.55 | 274,269 | +3.99(+2.31%) |
Oct 06, 2020 | 168.45 | 175.71 | 168.45 | 172.55 | 248,989 | +2.87(+1.69%) |
Oct 05, 2020 | 159.19 | 171.51 | 158.70 | 169.69 | 239,209 | +10.69(+6.72%) |
Oct 02, 2020 | 159.22 | 164.32 | 158.56 | 159.00 | 221,804 | -3.16(-1.95%) |
Oct 01, 2020 | 160.48 | 165.46 | 157.44 | 162.15 | 218,407 | +1.81(+1.13%) |
Sep 30, 2020 | 159.71 | 162.98 | 157.90 | 160.34 | 224,597 | +1.23(+0.77%) |
Sep 29, 2020 | 154.18 | 165.35 | 154.17 | 159.11 | 242,237 | +4.28(+2.77%) |
Sep 28, 2020 | 156.13 | 156.77 | 151.74 | 154.83 | 169,827 | +0.93(+0.61%) |
Sep 25, 2020 | 154.39 | 155.90 | 151.54 | 153.90 | 145,721 | -0.40(-0.26%) |
Sep 24, 2020 | 145.86 | 155.94 | 145.04 | 154.30 | 269,026 | +7.76(+5.30%) |
Sep 23, 2020 | 149.23 | 153.20 | 146.48 | 146.54 | 130,404 | -3.10(-2.07%) |
Sep 22, 2020 | 151.74 | 154.50 | 147.13 | 149.64 | 167,606 | -2.05(-1.35%) |
Sep 21, 2020 | 146.25 | 154.18 | 145.83 | 151.69 | 217,586 | +3.18(+2.14%) |
Sep 18, 2020 | 148.86 | 151.16 | 147.13 | 148.51 | 371,059 | +0.47(+0.32%) |
Sep 17, 2020 | 146.25 | 150.41 | 146.25 | 148.04 | 115,368 | -0.56(-0.38%) |
Sep 16, 2020 | 149.66 | 151.28 | 147.97 | 148.60 | 111,405 | -0.87(-0.58%) |
Sep 15, 2020 | 146.97 | 151.27 | 146.97 | 149.46 | 153,174 | +2.99(+2.04%) |
Sep 14, 2020 | 149.14 | 149.38 | 145.61 | 146.47 | 136,120 | -1.19(-0.81%) |
Sep 11, 2020 | 148.06 | 151.53 | 146.48 | 147.66 | 145,929 | +0.88(+0.60%) |
Sep 10, 2020 | 155.78 | 156.68 | 145.90 | 146.79 | 237,800 | -8.94(-5.74%) |
Sep 09, 2020 | 154.23 | 158.13 | 154.23 | 155.73 | 157,389 | +1.33(+0.86%) |
Sep 08, 2020 | 156.20 | 159.43 | 154.15 | 154.40 | 214,721 | -4.18(-2.63%) |
Sep 04, 2020 | 158.69 | 159.74 | 151.87 | 158.57 | 184,490 | +0.21(+0.13%) |
Sep 03, 2020 | 178.88 | 178.88 | 157.52 | 158.36 | 231,684 | -22.02(-12.21%) |
Sep 02, 2020 | 179.00 | 181.54 | 177.85 | 180.39 | 74,052 | +1.64(+0.92%) |
Sep 01, 2020 | 174.67 | 179.06 | 174.67 | 178.74 | 53,327 | +3.88(+2.22%) |
Aug 31, 2020 | 176.87 | 177.37 | 174.32 | 174.86 | 100,344 | -1.63(-0.92%) |
Aug 28, 2020 | 177.12 | 177.29 | 174.56 | 176.49 | 69,950 | -0.14(-0.08%) |
Aug 27, 2020 | 179.72 | 179.72 | 174.93 | 176.63 | 68,030 | -1.66(-0.93%) |
Aug 26, 2020 | 180.96 | 180.96 | 176.97 | 178.29 | 50,759 | -2.44(-1.35%) |
Aug 25, 2020 | 179.46 | 182.17 | 179.46 | 180.73 | 42,609 | +0.14(+0.08%) |
Aug 24, 2020 | 181.44 | 183.77 | 177.77 | 180.59 | 91,249 | +2.38(+1.34%) |
Aug 21, 2020 | 172.80 | 180.67 | 172.80 | 178.21 | 130,622 | -1.04(-0.58%) |
Aug 20, 2020 | 177.33 | 179.66 | 176.76 | 179.25 | 70,548 | +1.91(+1.08%) |
Aug 19, 2020 | 175.20 | 179.38 | 174.69 | 177.33 | 71,145 | +2.78(+1.59%) |
Aug 18, 2020 | 176.59 | 177.12 | 173.47 | 174.55 | 99,485 | -1.37(-0.78%) |
Aug 17, 2020 | 179.67 | 181.11 | 174.83 | 175.92 | 83,514 | -3.02(-1.69%) |
Aug 14, 2020 | 182.11 | 182.11 | 177.13 | 178.95 | 67,394 | -1.79(-0.99%) |
Aug 13, 2020 | 183.28 | 183.28 | 180.23 | 180.73 | 66,755 | -2.65(-1.45%) |
Aug 12, 2020 | 183.61 | 183.90 | 180.77 | 183.38 | 85,238 | +1.83(+1.01%) |
Aug 11, 2020 | 183.07 | 184.88 | 180.91 | 181.56 | 68,893 | -1.55(-0.84%) |
Aug 10, 2020 | 183.75 | 185.76 | 177.60 | 183.10 | 134,164 | -1.20(-0.65%) |
Aug 07, 2020 | 185.05 | 187.20 | 183.22 | 184.30 | 57,082 | -2.84(-1.52%) |
Aug 06, 2020 | 184.56 | 187.15 | 184.26 | 187.15 | 109,401 | +3.25(+1.77%) |
Aug 05, 2020 | 181.43 | 183.89 | 180.30 | 183.89 | 59,553 | +4.01(+2.23%) |
Aug 04, 2020 | 183.84 | 183.84 | 178.33 | 179.88 | 70,242 | -4.10(-2.23%) |