Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.53 | 151.49 | 147.37 | 150.91 | 1,625,983 | +0.78(+0.52%) |
Oct 29, 2020 | 147.55 | 151.17 | 146.91 | 150.13 | 1,551,486 | +2.53(+1.72%) |
Oct 28, 2020 | 148.24 | 151.63 | 147.51 | 147.60 | 1,594,362 | -3.41(-2.26%) |
Oct 27, 2020 | 151.18 | 155.78 | 148.92 | 151.01 | 3,007,977 | -5.95(-3.79%) |
Oct 26, 2020 | 159.25 | 159.25 | 155.69 | 156.96 | 1,187,584 | -4.68(-2.89%) |
Oct 23, 2020 | 163.26 | 164.29 | 159.98 | 161.63 | 653,851 | +0.00(+0.00%) |
Oct 22, 2020 | 160.09 | 161.89 | 159.39 | 161.63 | 1,277,159 | +3.29(+2.08%) |
Oct 21, 2020 | 159.09 | 161.32 | 158.30 | 158.35 | 830,423 | -1.19(-0.75%) |
Oct 20, 2020 | 159.43 | 161.64 | 158.00 | 159.54 | 934,780 | +1.92(+1.22%) |
Oct 19, 2020 | 160.46 | 160.46 | 156.76 | 157.62 | 833,463 | -2.53(-1.58%) |
Oct 16, 2020 | 161.22 | 162.40 | 160.05 | 160.15 | 1,048,783 | -0.25(-0.15%) |
Oct 15, 2020 | 159.18 | 160.76 | 157.85 | 160.40 | 1,136,699 | -0.79(-0.49%) |
Oct 14, 2020 | 161.80 | 163.68 | 160.72 | 161.19 | 721,215 | -0.38(-0.24%) |
Oct 13, 2020 | 160.39 | 162.64 | 158.64 | 161.57 | 1,334,725 | -0.03(-0.02%) |
Oct 12, 2020 | 160.32 | 162.99 | 160.32 | 161.60 | 1,003,182 | +1.19(+0.74%) |
Oct 09, 2020 | 158.90 | 162.92 | 158.40 | 160.41 | 1,852,414 | +2.79(+1.77%) |
Oct 08, 2020 | 157.09 | 158.47 | 156.11 | 157.62 | 834,645 | +1.44(+0.92%) |
Oct 07, 2020 | 154.07 | 156.47 | 153.65 | 156.18 | 938,469 | +4.67(+3.08%) |
Oct 06, 2020 | 154.18 | 155.03 | 151.40 | 151.51 | 1,183,977 | -2.22(-1.45%) |
Oct 05, 2020 | 151.63 | 154.15 | 149.52 | 153.73 | 809,287 | +4.09(+2.73%) |
Oct 02, 2020 | 145.31 | 152.05 | 144.30 | 149.65 | 799,886 | +1.98(+1.34%) |
Oct 01, 2020 | 148.53 | 150.20 | 146.37 | 147.67 | 873,473 | +0.39(+0.27%) |
Sep 30, 2020 | 147.31 | 149.89 | 146.21 | 147.28 | 974,374 | +0.65(+0.45%) |
Sep 29, 2020 | 149.09 | 149.39 | 146.13 | 146.62 | 1,018,595 | -2.35(-1.58%) |
Sep 28, 2020 | 147.58 | 150.20 | 146.91 | 148.98 | 1,258,046 | +3.76(+2.59%) |
Sep 25, 2020 | 141.76 | 146.42 | 141.60 | 145.22 | 787,881 | +2.46(+1.72%) |
Sep 24, 2020 | 141.99 | 145.07 | 140.74 | 142.76 | 879,834 | +0.45(+0.32%) |
Sep 23, 2020 | 143.41 | 145.39 | 142.01 | 142.30 | 1,085,555 | -0.67(-0.47%) |
Sep 22, 2020 | 140.59 | 143.06 | 139.75 | 142.97 | 788,344 | +2.75(+1.96%) |
Sep 21, 2020 | 141.72 | 142.43 | 138.19 | 140.22 | 1,402,132 | -5.36(-3.68%) |
Sep 18, 2020 | 148.64 | 149.69 | 145.11 | 145.58 | 2,494,261 | -3.56(-2.39%) |
Sep 17, 2020 | 147.76 | 151.71 | 146.09 | 149.14 | 1,117,772 | -1.01(-0.67%) |
Sep 16, 2020 | 148.61 | 151.95 | 147.75 | 150.15 | 919,040 | +2.29(+1.55%) |
Sep 15, 2020 | 148.12 | 149.59 | 147.17 | 147.86 | 771,932 | +0.45(+0.30%) |
Sep 14, 2020 | 146.74 | 148.65 | 146.29 | 147.41 | 921,414 | +3.03(+2.10%) |
Sep 11, 2020 | 142.89 | 145.67 | 142.38 | 144.38 | 713,873 | +1.61(+1.13%) |
Sep 10, 2020 | 143.64 | 146.20 | 142.24 | 142.78 | 909,816 | -0.33(-0.23%) |
Sep 09, 2020 | 142.19 | 144.97 | 142.19 | 143.10 | 1,061,696 | +1.82(+1.29%) |
Sep 08, 2020 | 143.79 | 144.50 | 140.72 | 141.28 | 1,071,499 | -4.11(-2.83%) |
Sep 04, 2020 | 147.94 | 148.59 | 143.39 | 145.40 | 719,820 | -0.36(-0.25%) |
Sep 03, 2020 | 151.25 | 151.40 | 144.37 | 145.76 | 1,023,133 | -5.19(-3.44%) |
Sep 02, 2020 | 150.36 | 152.77 | 149.84 | 150.96 | 1,237,684 | +0.83(+0.55%) |
Sep 01, 2020 | 145.63 | 150.60 | 145.56 | 150.13 | 1,273,373 | +3.67(+2.50%) |
Aug 31, 2020 | 149.68 | 149.68 | 146.31 | 146.46 | 1,067,001 | -3.20(-2.14%) |
Aug 28, 2020 | 146.23 | 149.71 | 145.72 | 149.66 | 1,636,649 | +5.46(+3.79%) |
Aug 27, 2020 | 145.68 | 146.22 | 144.11 | 144.20 | 503,568 | -0.20(-0.14%) |
Aug 26, 2020 | 144.12 | 145.06 | 143.35 | 144.40 | 741,367 | -0.01(-0.01%) |
Aug 25, 2020 | 145.88 | 146.17 | 143.37 | 144.40 | 591,035 | -0.60(-0.41%) |
Aug 24, 2020 | 144.80 | 145.61 | 144.13 | 145.00 | 845,390 | +1.08(+0.75%) |
Aug 21, 2020 | 142.99 | 144.48 | 142.58 | 143.93 | 631,411 | +0.93(+0.65%) |
Aug 20, 2020 | 142.16 | 143.35 | 141.29 | 142.99 | 858,403 | -0.74(-0.52%) |
Aug 19, 2020 | 144.77 | 145.38 | 143.35 | 143.74 | 664,401 | -0.86(-0.59%) |
Aug 18, 2020 | 144.49 | 146.43 | 144.27 | 144.59 | 1,048,857 | +0.14(+0.09%) |
Aug 17, 2020 | 143.76 | 144.83 | 143.24 | 144.46 | 758,996 | +0.90(+0.62%) |
Aug 14, 2020 | 142.80 | 144.65 | 141.98 | 143.56 | 768,776 | +0.34(+0.24%) |
Aug 13, 2020 | 143.81 | 144.87 | 143.15 | 143.22 | 1,008,533 | -1.75(-1.21%) |
Aug 12, 2020 | 147.10 | 147.36 | 144.01 | 144.97 | 930,306 | -0.97(-0.66%) |
Aug 11, 2020 | 146.09 | 148.50 | 145.25 | 145.94 | 1,802,379 | +1.30(+0.90%) |
Aug 10, 2020 | 142.41 | 145.34 | 141.97 | 144.64 | 1,771,470 | +2.45(+1.72%) |
Aug 07, 2020 | 140.31 | 142.27 | 139.54 | 142.19 | 846,748 | +2.01(+1.43%) |
Aug 06, 2020 | 141.57 | 142.37 | 139.92 | 140.18 | 773,269 | -2.04(-1.44%) |
Aug 05, 2020 | 140.73 | 142.77 | 140.52 | 142.22 | 1,005,820 | +2.40(+1.71%) |
Aug 04, 2020 | 139.10 | 141.01 | 138.86 | 139.83 | 1,072,578 | +0.23(+0.16%) |