Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 190.26 | 191.57 | 183.14 | 186.50 | 90,547 | -5.26(-2.74%) |
Oct 29, 2020 | 176.68 | 197.57 | 176.68 | 191.75 | 406,661 | +16.63(+9.50%) |
Oct 28, 2020 | 178.50 | 178.50 | 173.14 | 175.12 | 297,432 | -4.33(-2.41%) |
Oct 27, 2020 | 175.55 | 180.91 | 175.55 | 179.45 | 76,296 | +0.49(+0.27%) |
Oct 26, 2020 | 179.79 | 179.90 | 177.76 | 178.96 | 46,809 | -1.83(-1.01%) |
Oct 23, 2020 | 180.08 | 181.37 | 179.85 | 180.79 | 52,368 | +0.55(+0.30%) |
Oct 22, 2020 | 180.93 | 181.49 | 179.27 | 180.25 | 75,732 | -0.27(-0.15%) |
Oct 21, 2020 | 180.93 | 184.85 | 180.02 | 180.52 | 101,097 | +0.42(+0.23%) |
Oct 20, 2020 | 178.34 | 181.86 | 177.66 | 180.10 | 107,828 | +1.60(+0.89%) |
Oct 19, 2020 | 181.69 | 183.07 | 178.06 | 178.50 | 45,054 | -2.17(-1.20%) |
Oct 16, 2020 | 178.74 | 181.33 | 178.31 | 180.68 | 63,495 | +2.21(+1.24%) |
Oct 15, 2020 | 178.01 | 179.94 | 177.32 | 178.46 | 54,284 | +0.06(+0.03%) |
Oct 14, 2020 | 180.46 | 180.83 | 177.00 | 178.40 | 88,487 | -1.94(-1.07%) |
Oct 13, 2020 | 178.82 | 180.86 | 178.82 | 180.34 | 63,168 | +1.52(+0.85%) |
Oct 12, 2020 | 177.87 | 180.51 | 177.30 | 178.82 | 86,748 | +2.49(+1.41%) |
Oct 09, 2020 | 174.34 | 178.08 | 173.63 | 176.33 | 84,050 | +1.88(+1.08%) |
Oct 08, 2020 | 167.43 | 174.67 | 167.39 | 174.45 | 135,610 | +8.19(+4.93%) |
Oct 07, 2020 | 162.18 | 166.36 | 161.98 | 166.26 | 126,084 | +4.12(+2.54%) |
Oct 06, 2020 | 159.99 | 162.79 | 159.86 | 162.14 | 99,668 | +1.98(+1.23%) |
Oct 05, 2020 | 161.36 | 161.36 | 157.97 | 160.16 | 147,178 | -0.24(-0.15%) |
Oct 02, 2020 | 158.55 | 161.17 | 157.81 | 160.40 | 152,457 | +0.80(+0.50%) |
Oct 01, 2020 | 157.73 | 159.98 | 155.72 | 159.60 | 153,963 | +2.52(+1.61%) |
Sep 30, 2020 | 156.31 | 157.95 | 154.98 | 157.07 | 104,342 | +1.28(+0.82%) |
Sep 29, 2020 | 155.82 | 157.34 | 154.48 | 155.79 | 78,023 | +0.68(+0.44%) |
Sep 28, 2020 | 153.96 | 155.89 | 153.64 | 155.12 | 100,836 | +2.46(+1.61%) |
Sep 25, 2020 | 148.72 | 153.16 | 148.19 | 152.65 | 104,501 | +3.02(+2.02%) |
Sep 24, 2020 | 150.19 | 150.89 | 148.57 | 149.63 | 224,821 | -0.57(-0.38%) |
Sep 23, 2020 | 151.22 | 154.22 | 149.96 | 150.20 | 83,978 | -1.20(-0.79%) |
Sep 22, 2020 | 151.29 | 152.56 | 150.36 | 151.40 | 109,047 | +0.24(+0.16%) |
Sep 21, 2020 | 151.47 | 153.96 | 150.02 | 151.17 | 190,840 | -1.73(-1.13%) |
Sep 18, 2020 | 155.50 | 158.42 | 152.62 | 152.90 | 166,772 | -1.59(-1.03%) |
Sep 17, 2020 | 153.88 | 156.61 | 153.88 | 154.49 | 66,914 | -1.20(-0.77%) |
Sep 16, 2020 | 156.88 | 160.53 | 155.46 | 155.69 | 94,511 | -1.85(-1.17%) |
Sep 15, 2020 | 156.21 | 159.24 | 155.70 | 157.54 | 69,245 | +1.64(+1.05%) |
Sep 14, 2020 | 154.01 | 156.17 | 153.14 | 155.90 | 88,941 | +2.17(+1.41%) |
Sep 11, 2020 | 154.37 | 155.99 | 153.04 | 153.73 | 84,664 | -0.96(-0.62%) |
Sep 10, 2020 | 155.32 | 157.53 | 154.40 | 154.69 | 75,717 | -1.29(-0.83%) |
Sep 09, 2020 | 153.41 | 157.35 | 152.36 | 155.98 | 68,158 | +4.36(+2.88%) |
Sep 08, 2020 | 151.59 | 153.67 | 150.44 | 151.62 | 99,744 | -2.49(-1.62%) |
Sep 04, 2020 | 157.20 | 157.20 | 152.03 | 154.11 | 78,835 | -2.07(-1.33%) |
Sep 03, 2020 | 160.51 | 161.10 | 155.64 | 156.18 | 83,450 | -4.11(-2.56%) |
Sep 02, 2020 | 159.66 | 160.95 | 156.23 | 160.29 | 108,384 | -1.04(-0.64%) |
Sep 01, 2020 | 157.25 | 162.96 | 156.22 | 161.33 | 162,749 | +4.70(+3.00%) |
Aug 31, 2020 | 158.00 | 158.34 | 156.43 | 156.62 | 81,458 | -1.56(-0.99%) |
Aug 28, 2020 | 158.66 | 159.03 | 157.17 | 158.19 | 51,739 | -0.63(-0.39%) |
Aug 27, 2020 | 158.38 | 160.24 | 158.18 | 158.81 | 74,821 | +0.45(+0.28%) |
Aug 26, 2020 | 155.90 | 158.89 | 154.75 | 158.36 | 70,409 | +2.94(+1.89%) |
Aug 25, 2020 | 153.00 | 155.73 | 152.54 | 155.42 | 63,341 | +2.15(+1.40%) |
Aug 24, 2020 | 153.34 | 154.63 | 152.26 | 153.27 | 54,797 | -0.23(-0.15%) |
Aug 21, 2020 | 153.78 | 154.58 | 151.99 | 153.50 | 69,019 | +0.19(+0.12%) |
Aug 20, 2020 | 153.73 | 155.94 | 152.33 | 153.32 | 106,419 | -1.29(-0.84%) |
Aug 19, 2020 | 154.03 | 155.17 | 152.57 | 154.61 | 71,969 | +1.06(+0.69%) |
Aug 18, 2020 | 153.10 | 154.82 | 152.62 | 153.55 | 81,910 | -0.13(-0.08%) |
Aug 17, 2020 | 154.64 | 155.36 | 153.14 | 153.68 | 60,701 | -0.17(-0.11%) |
Aug 14, 2020 | 154.08 | 155.45 | 153.06 | 153.85 | 68,610 | -0.86(-0.56%) |
Aug 13, 2020 | 155.64 | 156.62 | 154.05 | 154.71 | 57,535 | -0.42(-0.27%) |
Aug 12, 2020 | 156.39 | 157.36 | 154.40 | 155.13 | 48,452 | -0.03(-0.02%) |
Aug 11, 2020 | 155.70 | 157.67 | 154.65 | 155.16 | 71,546 | +0.09(+0.06%) |
Aug 10, 2020 | 157.06 | 157.06 | 154.65 | 155.07 | 44,754 | -1.97(-1.25%) |
Aug 07, 2020 | 158.78 | 159.65 | 156.26 | 157.03 | 65,236 | -2.37(-1.48%) |
Aug 06, 2020 | 158.59 | 159.41 | 157.46 | 159.40 | 67,161 | +0.90(+0.57%) |
Aug 05, 2020 | 160.41 | 160.77 | 157.73 | 158.50 | 116,867 | -1.89(-1.18%) |
Aug 04, 2020 | 161.61 | 162.34 | 159.99 | 160.39 | 89,769 | -2.16(-1.33%) |