Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 141.11 | 141.62 | 137.91 | 139.11 | 5,130,233 | -3.10(-2.18%) |
Oct 29, 2020 | 141.72 | 143.84 | 140.71 | 142.21 | 3,118,159 | +0.90(+0.63%) |
Oct 28, 2020 | 143.31 | 144.03 | 141.16 | 141.31 | 4,713,808 | -4.61(-3.16%) |
Oct 27, 2020 | 146.38 | 146.82 | 145.52 | 145.93 | 3,207,409 | -0.07(-0.05%) |
Oct 26, 2020 | 147.34 | 147.94 | 143.92 | 146.00 | 3,237,434 | -2.86(-1.92%) |
Oct 23, 2020 | 148.16 | 148.88 | 147.03 | 148.86 | 2,011,866 | +1.29(+0.88%) |
Oct 22, 2020 | 147.24 | 147.73 | 145.66 | 147.56 | 2,125,506 | +0.30(+0.21%) |
Oct 21, 2020 | 147.90 | 148.93 | 146.82 | 147.26 | 2,846,835 | -0.81(-0.55%) |
Oct 20, 2020 | 147.75 | 149.90 | 147.35 | 148.07 | 4,378,732 | +1.18(+0.80%) |
Oct 19, 2020 | 149.69 | 150.29 | 146.53 | 146.89 | 2,648,571 | -1.83(-1.23%) |
Oct 16, 2020 | 150.75 | 151.47 | 148.26 | 148.72 | 2,164,079 | -1.36(-0.91%) |
Oct 15, 2020 | 147.60 | 150.36 | 147.16 | 150.08 | 2,445,125 | +0.56(+0.37%) |
Oct 14, 2020 | 151.52 | 151.68 | 148.86 | 149.53 | 3,911,049 | -1.67(-1.11%) |
Oct 13, 2020 | 150.92 | 151.88 | 150.41 | 151.20 | 3,507,864 | -0.03(-0.02%) |
Oct 12, 2020 | 150.29 | 151.92 | 150.07 | 151.23 | 3,285,973 | +1.98(+1.33%) |
Oct 09, 2020 | 148.48 | 149.59 | 148.29 | 149.25 | 3,783,644 | +1.54(+1.04%) |
Oct 08, 2020 | 147.70 | 147.81 | 146.62 | 147.71 | 2,603,510 | +0.96(+0.66%) |
Oct 07, 2020 | 145.21 | 147.09 | 145.21 | 146.74 | 2,572,468 | +3.28(+2.29%) |
Oct 06, 2020 | 146.31 | 146.97 | 143.23 | 143.47 | 4,087,753 | -2.70(-1.85%) |
Oct 05, 2020 | 145.03 | 146.33 | 144.91 | 146.17 | 2,384,823 | +1.91(+1.32%) |
Oct 02, 2020 | 142.17 | 144.75 | 142.11 | 144.26 | 4,204,518 | -0.61(-0.42%) |
Oct 01, 2020 | 144.42 | 145.00 | 143.50 | 144.88 | 3,987,307 | +1.87(+1.31%) |
Sep 30, 2020 | 142.28 | 144.70 | 142.10 | 143.01 | 4,598,637 | +1.16(+0.82%) |
Sep 29, 2020 | 142.89 | 142.99 | 141.75 | 141.85 | 3,112,793 | -1.11(-0.78%) |
Sep 28, 2020 | 141.87 | 143.29 | 141.30 | 142.96 | 2,736,549 | +2.93(+2.09%) |
Sep 25, 2020 | 138.19 | 140.51 | 137.23 | 140.03 | 2,584,130 | +1.80(+1.30%) |
Sep 24, 2020 | 137.66 | 140.17 | 136.61 | 138.23 | 4,623,616 | -0.06(-0.04%) |
Sep 23, 2020 | 142.06 | 142.32 | 138.01 | 138.29 | 4,075,430 | -2.31(-1.64%) |
Sep 22, 2020 | 138.53 | 140.72 | 138.07 | 140.59 | 3,925,087 | +2.91(+2.11%) |
Sep 21, 2020 | 137.47 | 137.84 | 135.28 | 137.69 | 4,335,046 | -2.02(-1.44%) |
Sep 18, 2020 | 142.12 | 142.18 | 138.54 | 139.70 | 5,586,095 | -1.97(-1.39%) |
Sep 17, 2020 | 141.60 | 142.60 | 140.49 | 141.68 | 4,557,205 | -2.02(-1.41%) |
Sep 16, 2020 | 145.10 | 145.67 | 143.63 | 143.69 | 2,686,057 | -0.81(-0.56%) |
Sep 15, 2020 | 144.23 | 145.00 | 143.75 | 144.50 | 2,787,099 | +1.18(+0.82%) |
Sep 14, 2020 | 143.39 | 144.43 | 142.76 | 143.33 | 2,861,333 | +1.50(+1.06%) |
Sep 11, 2020 | 142.57 | 143.22 | 140.48 | 141.82 | 3,911,997 | +0.21(+0.15%) |
Sep 10, 2020 | 144.38 | 145.91 | 141.14 | 141.61 | 6,464,937 | -2.06(-1.43%) |
Sep 09, 2020 | 142.33 | 144.73 | 141.50 | 143.67 | 3,824,052 | +2.66(+1.89%) |
Sep 08, 2020 | 140.53 | 142.99 | 139.86 | 141.00 | 7,834,068 | -1.87(-1.31%) |
Sep 04, 2020 | 145.01 | 145.84 | 139.44 | 142.88 | 6,869,632 | -1.67(-1.16%) |
Sep 03, 2020 | 148.86 | 148.97 | 143.16 | 144.55 | 7,797,274 | -4.74(-3.17%) |
Sep 02, 2020 | 148.27 | 149.66 | 147.42 | 149.29 | 4,199,586 | +2.04(+1.38%) |
Sep 01, 2020 | 145.86 | 147.34 | 145.66 | 147.25 | 5,100,607 | +1.52(+1.05%) |
Aug 31, 2020 | 146.13 | 146.56 | 145.53 | 145.72 | 3,617,578 | -0.43(-0.29%) |
Aug 28, 2020 | 145.95 | 146.41 | 145.38 | 146.15 | 2,201,850 | +0.95(+0.65%) |
Aug 27, 2020 | 146.53 | 146.63 | 144.66 | 145.20 | 3,177,874 | -0.79(-0.54%) |
Aug 26, 2020 | 144.57 | 146.22 | 144.43 | 145.99 | 2,875,909 | +1.43(+0.99%) |
Aug 25, 2020 | 144.42 | 144.57 | 143.38 | 144.56 | 2,676,782 | +0.48(+0.33%) |
Aug 24, 2020 | 142.90 | 144.14 | 142.89 | 144.08 | 2,721,415 | +2.16(+1.52%) |
Aug 21, 2020 | 141.05 | 142.00 | 141.03 | 141.93 | 1,878,442 | +0.73(+0.52%) |
Aug 20, 2020 | 140.56 | 141.61 | 140.20 | 141.20 | 1,713,090 | -0.21(-0.15%) |
Aug 19, 2020 | 142.64 | 142.68 | 141.21 | 141.41 | 2,734,875 | -0.67(-0.47%) |
Aug 18, 2020 | 141.75 | 142.39 | 140.69 | 142.08 | 2,665,209 | +0.87(+0.62%) |
Aug 17, 2020 | 140.56 | 141.38 | 139.95 | 141.21 | 1,656,159 | +1.80(+1.29%) |
Aug 14, 2020 | 139.42 | 139.72 | 138.81 | 139.41 | 1,737,543 | -0.01(-0.01%) |
Aug 13, 2020 | 139.35 | 140.26 | 139.13 | 139.42 | 2,442,425 | -0.06(-0.04%) |
Aug 12, 2020 | 139.01 | 139.77 | 138.48 | 139.48 | 3,929,907 | +1.82(+1.33%) |
Aug 11, 2020 | 138.71 | 139.49 | 137.34 | 137.66 | 3,653,074 | -0.27(-0.20%) |
Aug 10, 2020 | 136.78 | 138.08 | 136.57 | 137.93 | 2,348,619 | +1.63(+1.20%) |
Aug 07, 2020 | 136.10 | 136.70 | 135.31 | 136.30 | 3,065,678 | +0.20(+0.15%) |
Aug 06, 2020 | 134.95 | 136.38 | 134.75 | 136.09 | 2,220,680 | +0.66(+0.49%) |
Aug 05, 2020 | 134.33 | 135.50 | 134.11 | 135.43 | 3,366,291 | +1.63(+1.22%) |
Aug 04, 2020 | 132.47 | 133.84 | 132.45 | 133.80 | 2,750,089 | +1.07(+0.80%) |