Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 163.42 | 164.74 | 155.33 | 157.70 | 3,231,500 | -9.32(-5.58%) |
Oct 29, 2020 | 166.42 | 169.98 | 163.45 | 167.02 | 1,901,679 | +3.78(+2.32%) |
Oct 28, 2020 | 167.49 | 167.99 | 161.26 | 163.24 | 2,793,430 | -9.05(-5.25%) |
Oct 27, 2020 | 164.68 | 172.45 | 162.95 | 172.29 | 3,339,082 | +9.93(+6.12%) |
Oct 26, 2020 | 160.40 | 164.67 | 159.41 | 162.36 | 1,965,501 | -0.60(-0.37%) |
Oct 23, 2020 | 162.00 | 163.12 | 158.79 | 162.96 | 1,841,100 | +1.33(+0.82%) |
Oct 22, 2020 | 168.79 | 169.79 | 159.60 | 161.63 | 3,112,096 | -6.75(-4.01%) |
Oct 21, 2020 | 167.23 | 172.12 | 163.78 | 168.38 | 2,174,882 | +1.51(+0.90%) |
Oct 20, 2020 | 163.00 | 169.49 | 162.50 | 166.87 | 1,919,966 | +3.12(+1.91%) |
Oct 19, 2020 | 165.42 | 168.18 | 161.95 | 163.75 | 2,567,141 | -1.45(-0.88%) |
Oct 16, 2020 | 170.17 | 171.61 | 164.88 | 165.20 | 2,160,000 | -4.10(-2.42%) |
Oct 15, 2020 | 165.80 | 169.31 | 161.84 | 169.30 | 1,994,837 | +1.67(+1.00%) |
Oct 14, 2020 | 174.30 | 176.90 | 166.33 | 167.63 | 2,213,376 | -4.77(-2.77%) |
Oct 13, 2020 | 170.00 | 172.47 | 166.38 | 172.40 | 2,063,140 | +5.22(+3.12%) |
Oct 12, 2020 | 175.00 | 175.60 | 166.90 | 167.18 | 3,048,604 | -4.94(-2.87%) |
Oct 09, 2020 | 170.00 | 172.50 | 166.28 | 172.12 | 2,645,400 | +2.83(+1.67%) |
Oct 08, 2020 | 170.49 | 172.00 | 168.15 | 169.29 | 3,370,000 | +1.87(+1.12%) |
Oct 07, 2020 | 167.43 | 171.30 | 165.45 | 167.42 | 4,244,015 | +3.98(+2.44%) |
Oct 06, 2020 | 159.00 | 167.94 | 158.13 | 163.44 | 5,641,339 | +5.86(+3.72%) |
Oct 05, 2020 | 158.88 | 162.05 | 155.21 | 157.58 | 3,344,303 | +2.22(+1.43%) |
Oct 02, 2020 | 154.50 | 160.09 | 154.33 | 155.36 | 3,017,000 | -4.64(-2.90%) |
Oct 01, 2020 | 157.00 | 160.44 | 154.52 | 160.00 | 3,053,773 | +5.96(+3.87%) |
Sep 30, 2020 | 155.10 | 158.54 | 153.86 | 154.04 | 2,289,715 | -1.11(-0.72%) |
Sep 29, 2020 | 159.41 | 161.51 | 154.39 | 155.15 | 2,501,703 | -4.82(-3.01%) |
Sep 28, 2020 | 159.00 | 162.00 | 157.01 | 159.97 | 3,657,270 | +4.68(+3.01%) |
Sep 25, 2020 | 150.74 | 157.80 | 149.55 | 155.29 | 4,289,500 | +5.23(+3.49%) |
Sep 24, 2020 | 144.94 | 152.45 | 142.41 | 150.06 | 3,101,161 | +2.18(+1.47%) |
Sep 23, 2020 | 150.75 | 155.54 | 146.64 | 147.88 | 3,438,430 | -4.24(-2.79%) |
Sep 22, 2020 | 151.09 | 152.75 | 145.90 | 152.12 | 3,079,341 | +1.42(+0.94%) |
Sep 21, 2020 | 143.00 | 150.88 | 142.64 | 150.70 | 2,228,792 | +3.15(+2.13%) |
Sep 18, 2020 | 150.05 | 150.98 | 143.88 | 147.55 | 2,542,700 | -1.53(-1.03%) |
Sep 17, 2020 | 143.80 | 149.26 | 141.85 | 149.08 | 3,153,966 | +1.50(+1.02%) |
Sep 16, 2020 | 148.96 | 151.24 | 146.73 | 147.58 | 1,538,141 | -2.41(-1.61%) |
Sep 15, 2020 | 150.00 | 150.59 | 145.29 | 149.99 | 3,009,544 | +2.17(+1.47%) |
Sep 14, 2020 | 143.99 | 149.22 | 143.00 | 147.82 | 3,584,910 | +8.31(+5.96%) |
Sep 11, 2020 | 142.27 | 142.99 | 138.07 | 139.51 | 2,336,900 | +0.01(+0.01%) |
Sep 10, 2020 | 142.00 | 146.10 | 138.03 | 139.50 | 2,591,308 | -2.53(-1.78%) |
Sep 09, 2020 | 141.93 | 143.48 | 138.13 | 142.03 | 3,894,240 | +4.03(+2.92%) |
Sep 08, 2020 | 136.00 | 144.93 | 135.28 | 138.00 | 7,299,815 | -6.15(-4.27%) |
Sep 04, 2020 | 145.06 | 145.71 | 137.89 | 144.15 | 7,891,300 | -3.41(-2.31%) |
Sep 03, 2020 | 150.66 | 152.97 | 144.12 | 147.56 | 6,660,762 | -9.66(-6.14%) |
Sep 02, 2020 | 164.26 | 165.23 | 153.38 | 157.22 | 4,471,178 | -4.58(-2.83%) |
Sep 01, 2020 | 156.70 | 162.00 | 153.31 | 161.80 | 5,364,264 | +8.99(+5.88%) |
Aug 31, 2020 | 154.34 | 158.99 | 150.56 | 152.81 | 3,947,355 | +0.14(+0.09%) |
Aug 28, 2020 | 154.48 | 156.09 | 151.98 | 152.67 | 2,399,400 | -0.48(-0.31%) |
Aug 27, 2020 | 158.00 | 158.90 | 150.34 | 153.15 | 3,918,112 | -5.85(-3.68%) |
Aug 26, 2020 | 154.92 | 163.14 | 154.34 | 159.00 | 5,390,747 | +4.87(+3.16%) |
Aug 25, 2020 | 148.25 | 155.00 | 147.30 | 154.13 | 3,643,182 | +3.72(+2.47%) |
Aug 24, 2020 | 149.79 | 152.19 | 144.26 | 150.41 | 4,436,843 | +2.99(+2.03%) |
Aug 21, 2020 | 153.28 | 154.28 | 145.90 | 147.42 | 3,934,000 | -5.22(-3.42%) |
Aug 20, 2020 | 151.30 | 153.34 | 145.76 | 152.64 | 4,175,052 | +2.08(+1.38%) |
Aug 19, 2020 | 151.77 | 154.25 | 146.30 | 150.56 | 5,437,378 | +4.58(+3.14%) |
Aug 18, 2020 | 148.00 | 152.51 | 141.03 | 145.98 | 12,360,337 | +11.70(+8.71%) |
Aug 17, 2020 | 128.92 | 134.44 | 127.23 | 134.28 | 6,067,347 | +7.78(+6.15%) |
Aug 14, 2020 | 128.31 | 129.67 | 124.39 | 126.50 | 3,299,400 | -1.50(-1.17%) |
Aug 13, 2020 | 128.00 | 130.65 | 126.50 | 128.00 | 4,052,377 | +1.08(+0.85%) |
Aug 12, 2020 | 122.49 | 128.68 | 121.37 | 126.92 | 3,836,710 | +6.56(+5.45%) |
Aug 11, 2020 | 122.85 | 127.79 | 118.08 | 120.36 | 3,964,152 | -2.34(-1.91%) |
Aug 10, 2020 | 132.66 | 135.52 | 120.34 | 122.70 | 5,945,300 | -6.30(-4.88%) |
Aug 07, 2020 | 137.27 | 140.44 | 127.64 | 129.00 | 5,050,200 | -9.21(-6.66%) |
Aug 06, 2020 | 146.99 | 146.99 | 137.04 | 138.21 | 4,497,002 | -7.26(-4.99%) |
Aug 05, 2020 | 140.51 | 146.69 | 140.05 | 145.47 | 4,580,881 | +7.96(+5.79%) |
Aug 04, 2020 | 132.86 | 138.54 | 131.74 | 137.51 | 4,474,297 | +4.76(+3.59%) |