Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 153.85 | 157.66 | 153.62 | 157.15 | 2,140,227 | +3.36(+2.19%) |
Oct 29, 2020 | 157.70 | 157.73 | 150.94 | 153.79 | 2,523,573 | -4.64(-2.93%) |
Oct 28, 2020 | 164.04 | 166.03 | 158.17 | 158.43 | 2,289,019 | -9.37(-5.59%) |
Oct 27, 2020 | 169.53 | 171.76 | 166.87 | 167.81 | 2,133,626 | -3.38(-1.97%) |
Oct 26, 2020 | 172.01 | 173.29 | 169.35 | 171.19 | 1,968,439 | -2.46(-1.41%) |
Oct 23, 2020 | 169.81 | 173.84 | 169.42 | 173.64 | 1,823,188 | +4.86(+2.88%) |
Oct 22, 2020 | 164.69 | 169.37 | 164.48 | 168.79 | 1,507,241 | +4.49(+2.73%) |
Oct 21, 2020 | 160.86 | 165.78 | 159.30 | 164.30 | 2,021,558 | +3.27(+2.03%) |
Oct 20, 2020 | 162.49 | 163.39 | 160.82 | 161.03 | 2,139,937 | -0.54(-0.33%) |
Oct 19, 2020 | 167.45 | 167.75 | 160.63 | 161.57 | 2,060,430 | -5.87(-3.51%) |
Oct 16, 2020 | 166.31 | 168.84 | 165.29 | 167.44 | 1,578,502 | +1.02(+0.61%) |
Oct 15, 2020 | 162.04 | 166.92 | 161.89 | 166.42 | 1,434,371 | +2.19(+1.34%) |
Oct 14, 2020 | 164.42 | 166.43 | 162.95 | 164.23 | 1,491,392 | -0.09(-0.05%) |
Oct 13, 2020 | 165.38 | 167.44 | 163.49 | 164.32 | 1,163,334 | -2.71(-1.62%) |
Oct 12, 2020 | 165.78 | 168.49 | 165.17 | 167.03 | 1,260,781 | +1.00(+0.60%) |
Oct 09, 2020 | 168.01 | 168.14 | 165.45 | 166.03 | 1,231,289 | -1.38(-0.83%) |
Oct 08, 2020 | 166.03 | 167.67 | 164.83 | 167.41 | 1,216,008 | +1.48(+0.89%) |
Oct 07, 2020 | 162.17 | 166.63 | 162.17 | 165.94 | 1,686,754 | +5.10(+3.17%) |
Oct 06, 2020 | 163.10 | 165.28 | 160.72 | 160.83 | 1,570,584 | -1.26(-0.78%) |
Oct 05, 2020 | 159.25 | 163.14 | 158.79 | 162.09 | 2,009,121 | +4.70(+2.98%) |
Oct 02, 2020 | 154.79 | 160.15 | 154.40 | 157.40 | 1,893,310 | -0.14(-0.09%) |
Oct 01, 2020 | 159.39 | 159.88 | 156.31 | 157.54 | 1,425,625 | -1.91(-1.20%) |
Sep 30, 2020 | 154.43 | 160.77 | 154.04 | 159.45 | 2,473,523 | +4.80(+3.10%) |
Sep 29, 2020 | 155.06 | 155.73 | 152.87 | 154.65 | 1,551,890 | +0.02(+0.01%) |
Sep 28, 2020 | 155.22 | 156.91 | 154.25 | 154.63 | 1,234,414 | +1.73(+1.13%) |
Sep 25, 2020 | 149.70 | 153.14 | 149.65 | 152.90 | 1,969,170 | +1.48(+0.98%) |
Sep 24, 2020 | 150.59 | 153.43 | 149.50 | 151.42 | 1,909,618 | +0.36(+0.24%) |
Sep 23, 2020 | 152.85 | 154.46 | 150.88 | 151.06 | 3,059,464 | -1.17(-0.77%) |
Sep 22, 2020 | 154.97 | 156.81 | 152.06 | 152.23 | 2,462,512 | -3.03(-1.95%) |
Sep 21, 2020 | 155.30 | 156.45 | 150.61 | 155.26 | 2,685,031 | -2.79(-1.76%) |
Sep 18, 2020 | 158.00 | 159.50 | 156.87 | 158.05 | 3,205,135 | -1.02(-0.64%) |
Sep 17, 2020 | 157.49 | 160.16 | 157.03 | 159.06 | 3,357,174 | +0.39(+0.24%) |
Sep 16, 2020 | 158.69 | 161.56 | 157.21 | 158.68 | 5,597,459 | +1.97(+1.26%) |
Sep 15, 2020 | 163.17 | 163.73 | 156.22 | 156.71 | 3,036,605 | -5.04(-3.11%) |
Sep 14, 2020 | 160.32 | 163.29 | 159.33 | 161.75 | 1,662,532 | +2.34(+1.47%) |
Sep 11, 2020 | 160.64 | 160.82 | 157.85 | 159.40 | 1,593,696 | -0.36(-0.22%) |
Sep 10, 2020 | 164.17 | 165.47 | 159.71 | 159.76 | 1,430,366 | -4.04(-2.46%) |
Sep 09, 2020 | 164.63 | 165.87 | 161.98 | 163.80 | 1,771,146 | +0.05(+0.03%) |
Sep 08, 2020 | 167.53 | 167.53 | 162.79 | 163.75 | 1,606,153 | -4.36(-2.59%) |
Sep 04, 2020 | 168.90 | 169.37 | 165.00 | 168.11 | 1,926,884 | +0.17(+0.10%) |
Sep 03, 2020 | 171.87 | 174.36 | 166.41 | 167.94 | 1,758,249 | -2.74(-1.60%) |
Sep 02, 2020 | 166.72 | 171.38 | 165.75 | 170.68 | 1,798,717 | +4.88(+2.95%) |
Sep 01, 2020 | 165.65 | 166.88 | 164.24 | 165.79 | 1,996,114 | -1.15(-0.69%) |
Aug 31, 2020 | 168.80 | 172.00 | 166.86 | 166.94 | 3,230,056 | -3.56(-2.09%) |
Aug 28, 2020 | 166.98 | 170.77 | 165.62 | 170.50 | 1,605,701 | +3.83(+2.30%) |
Aug 27, 2020 | 164.84 | 167.87 | 164.04 | 166.67 | 1,750,889 | +2.81(+1.71%) |
Aug 26, 2020 | 166.62 | 166.62 | 162.04 | 163.86 | 2,059,752 | -3.12(-1.87%) |
Aug 25, 2020 | 167.97 | 167.97 | 165.66 | 166.98 | 1,421,268 | -0.25(-0.15%) |
Aug 24, 2020 | 168.88 | 169.17 | 165.29 | 167.23 | 1,544,886 | -0.58(-0.35%) |
Aug 21, 2020 | 168.07 | 169.89 | 166.91 | 167.82 | 1,472,362 | +0.27(+0.16%) |
Aug 20, 2020 | 169.47 | 169.91 | 167.02 | 167.54 | 1,325,762 | -3.05(-1.79%) |
Aug 19, 2020 | 171.69 | 172.71 | 170.39 | 170.59 | 1,793,710 | -0.64(-0.37%) |
Aug 18, 2020 | 171.30 | 172.73 | 170.13 | 171.23 | 1,216,621 | -0.25(-0.14%) |
Aug 17, 2020 | 172.52 | 173.11 | 170.92 | 171.48 | 1,617,642 | -1.14(-0.66%) |
Aug 14, 2020 | 169.10 | 173.80 | 168.23 | 172.62 | 1,287,600 | +2.37(+1.39%) |
Aug 13, 2020 | 171.71 | 171.93 | 169.15 | 170.25 | 1,286,306 | -3.24(-1.87%) |
Aug 12, 2020 | 174.25 | 175.79 | 171.06 | 173.48 | 2,288,793 | +1.83(+1.06%) |
Aug 11, 2020 | 174.12 | 176.19 | 171.32 | 171.66 | 2,048,495 | -0.58(-0.34%) |
Aug 10, 2020 | 166.73 | 172.46 | 166.73 | 172.24 | 2,176,138 | +4.53(+2.70%) |
Aug 07, 2020 | 163.02 | 167.83 | 162.81 | 167.71 | 1,913,391 | +4.82(+2.96%) |
Aug 06, 2020 | 163.03 | 165.29 | 161.34 | 162.90 | 1,886,723 | -1.69(-1.03%) |
Aug 05, 2020 | 165.12 | 166.41 | 163.08 | 164.59 | 2,581,846 | +1.29(+0.79%) |
Aug 04, 2020 | 162.35 | 165.46 | 161.67 | 163.30 | 1,976,498 | +0.47(+0.29%) |