Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 127.78 | 129.26 | 126.63 | 129.13 | 2,273,500 | +0.62(+0.49%) |
Oct 29, 2020 | 127.86 | 130.72 | 125.85 | 128.50 | 2,740,730 | +0.37(+0.29%) |
Oct 28, 2020 | 132.95 | 133.65 | 126.39 | 128.13 | 3,783,875 | -8.49(-6.21%) |
Oct 27, 2020 | 137.28 | 138.31 | 136.52 | 136.62 | 1,827,668 | -0.59(-0.43%) |
Oct 26, 2020 | 138.90 | 139.69 | 135.28 | 137.22 | 1,566,471 | -3.17(-2.26%) |
Oct 23, 2020 | 141.10 | 141.52 | 139.01 | 140.39 | 1,239,348 | +0.33(+0.23%) |
Oct 22, 2020 | 141.34 | 141.42 | 139.54 | 140.06 | 1,681,493 | -0.95(-0.67%) |
Oct 21, 2020 | 139.79 | 141.25 | 138.99 | 141.01 | 2,500,282 | +1.26(+0.90%) |
Oct 20, 2020 | 140.42 | 141.37 | 139.56 | 139.75 | 2,283,487 | -0.19(-0.13%) |
Oct 19, 2020 | 144.62 | 144.62 | 139.87 | 139.94 | 1,499,539 | -3.98(-2.77%) |
Oct 16, 2020 | 143.57 | 145.22 | 141.95 | 143.92 | 1,174,567 | +0.77(+0.54%) |
Oct 15, 2020 | 141.30 | 143.30 | 140.89 | 143.15 | 1,563,669 | +0.33(+0.23%) |
Oct 14, 2020 | 143.84 | 144.73 | 142.57 | 142.82 | 1,338,223 | -0.69(-0.48%) |
Oct 13, 2020 | 145.40 | 146.43 | 143.08 | 143.50 | 1,474,198 | -2.14(-1.47%) |
Oct 12, 2020 | 144.94 | 146.57 | 144.94 | 145.65 | 1,042,990 | +0.51(+0.35%) |
Oct 09, 2020 | 147.32 | 147.41 | 144.53 | 145.14 | 1,284,636 | -1.28(-0.87%) |
Oct 08, 2020 | 145.27 | 147.70 | 145.12 | 146.42 | 1,644,161 | +1.20(+0.83%) |
Oct 07, 2020 | 144.34 | 145.68 | 143.57 | 145.22 | 2,385,488 | +1.00(+0.70%) |
Oct 06, 2020 | 144.24 | 145.98 | 143.07 | 144.22 | 2,048,143 | +1.19(+0.83%) |
Oct 05, 2020 | 144.18 | 145.53 | 142.50 | 143.02 | 2,241,692 | -1.33(-0.92%) |
Oct 02, 2020 | 144.36 | 145.80 | 143.95 | 144.35 | 1,322,687 | -1.51(-1.03%) |
Oct 01, 2020 | 144.35 | 146.48 | 143.62 | 145.86 | 1,526,886 | +2.52(+1.76%) |
Sep 30, 2020 | 142.73 | 144.71 | 142.17 | 143.34 | 1,543,997 | +1.02(+0.72%) |
Sep 29, 2020 | 144.79 | 145.47 | 140.62 | 142.32 | 2,032,982 | -2.41(-1.66%) |
Sep 28, 2020 | 143.88 | 145.76 | 143.57 | 144.73 | 1,630,374 | +1.84(+1.29%) |
Sep 25, 2020 | 140.20 | 143.07 | 139.85 | 142.89 | 1,561,382 | +2.44(+1.74%) |
Sep 24, 2020 | 138.91 | 141.59 | 138.49 | 140.44 | 1,469,245 | +1.35(+0.97%) |
Sep 23, 2020 | 139.96 | 143.27 | 138.83 | 139.09 | 1,843,519 | -3.63(-2.54%) |
Sep 22, 2020 | 143.47 | 144.69 | 140.86 | 142.72 | 1,354,342 | -0.94(-0.66%) |
Sep 21, 2020 | 142.87 | 144.64 | 141.22 | 143.67 | 2,218,536 | -1.16(-0.80%) |
Sep 18, 2020 | 147.54 | 147.78 | 144.29 | 144.83 | 2,713,890 | -1.42(-0.97%) |
Sep 17, 2020 | 144.63 | 146.51 | 143.93 | 146.25 | 1,885,770 | +0.44(+0.30%) |
Sep 16, 2020 | 144.90 | 146.40 | 144.23 | 145.82 | 2,200,660 | +1.80(+1.25%) |
Sep 15, 2020 | 143.10 | 144.51 | 142.48 | 144.02 | 1,727,295 | +1.73(+1.22%) |
Sep 14, 2020 | 141.02 | 143.08 | 140.39 | 142.29 | 1,132,920 | +2.46(+1.76%) |
Sep 11, 2020 | 140.33 | 140.95 | 138.83 | 139.83 | 2,502,274 | -0.62(-0.44%) |
Sep 10, 2020 | 142.72 | 144.38 | 140.23 | 140.45 | 2,399,188 | -3.49(-2.42%) |
Sep 09, 2020 | 142.77 | 145.27 | 142.56 | 143.94 | 1,448,970 | +1.59(+1.12%) |
Sep 08, 2020 | 143.73 | 144.73 | 141.78 | 142.35 | 1,962,349 | -2.23(-1.55%) |
Sep 04, 2020 | 147.44 | 147.77 | 142.09 | 144.58 | 2,391,773 | -1.94(-1.32%) |
Sep 03, 2020 | 148.01 | 150.22 | 145.74 | 146.52 | 2,126,265 | -0.70(-0.47%) |
Sep 02, 2020 | 147.20 | 149.72 | 145.89 | 147.22 | 2,823,803 | -0.91(-0.62%) |
Sep 01, 2020 | 149.32 | 150.02 | 146.62 | 148.13 | 1,572,373 | -1.78(-1.19%) |
Aug 31, 2020 | 151.28 | 151.28 | 149.78 | 149.91 | 1,612,125 | -0.99(-0.66%) |
Aug 28, 2020 | 151.26 | 151.56 | 149.43 | 150.90 | 1,431,286 | +0.50(+0.33%) |
Aug 27, 2020 | 149.89 | 151.94 | 149.42 | 150.40 | 1,571,429 | +1.01(+0.68%) |
Aug 26, 2020 | 148.63 | 149.99 | 147.89 | 149.39 | 1,611,197 | +0.29(+0.19%) |
Aug 25, 2020 | 149.30 | 150.33 | 148.31 | 149.10 | 1,352,436 | -0.25(-0.17%) |
Aug 24, 2020 | 148.41 | 149.61 | 147.47 | 149.35 | 1,166,301 | +1.15(+0.78%) |
Aug 21, 2020 | 148.13 | 148.59 | 146.94 | 148.19 | 1,435,392 | +0.58(+0.39%) |
Aug 20, 2020 | 145.76 | 148.25 | 145.37 | 147.62 | 1,233,904 | +0.84(+0.57%) |
Aug 19, 2020 | 148.97 | 149.02 | 145.96 | 146.78 | 1,534,693 | -1.37(-0.93%) |
Aug 18, 2020 | 149.25 | 150.19 | 146.97 | 148.15 | 1,603,364 | -0.68(-0.46%) |
Aug 17, 2020 | 145.96 | 149.02 | 145.79 | 148.83 | 2,261,124 | +2.70(+1.85%) |
Aug 14, 2020 | 144.15 | 146.81 | 144.12 | 146.13 | 1,273,727 | +1.59(+1.10%) |
Aug 13, 2020 | 144.12 | 145.32 | 142.97 | 144.54 | 1,368,041 | -0.33(-0.23%) |
Aug 12, 2020 | 144.80 | 146.81 | 144.44 | 144.87 | 1,839,552 | +1.57(+1.09%) |
Aug 11, 2020 | 142.12 | 144.27 | 141.31 | 143.30 | 2,307,415 | +2.37(+1.68%) |
Aug 10, 2020 | 142.83 | 143.44 | 139.64 | 140.93 | 2,336,467 | -1.53(-1.08%) |
Aug 07, 2020 | 139.52 | 143.22 | 138.21 | 142.47 | 2,233,393 | +2.70(+1.93%) |
Aug 06, 2020 | 138.50 | 140.13 | 138.26 | 139.76 | 2,120,212 | +0.68(+0.49%) |
Aug 05, 2020 | 139.92 | 140.29 | 138.76 | 139.08 | 1,303,571 | +0.03(+0.02%) |
Aug 04, 2020 | 138.53 | 139.79 | 138.20 | 139.05 | 2,157,680 | +0.11(+0.08%) |