Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 148.14 | 150.08 | 146.00 | 149.50 | 1,641,266 | +0.77(+0.52%) |
Oct 29, 2020 | 146.18 | 149.77 | 145.55 | 148.73 | 1,566,068 | +2.51(+1.72%) |
Oct 28, 2020 | 146.86 | 150.22 | 146.14 | 146.22 | 1,609,348 | -3.38(-2.26%) |
Oct 27, 2020 | 149.78 | 154.33 | 147.53 | 149.60 | 3,036,249 | -5.89(-3.79%) |
Oct 26, 2020 | 157.77 | 157.77 | 154.25 | 155.50 | 1,198,746 | -4.63(-2.89%) |
Oct 23, 2020 | 161.74 | 162.76 | 158.49 | 160.13 | 659,997 | +0.00(+0.00%) |
Oct 22, 2020 | 158.60 | 160.38 | 157.91 | 160.13 | 1,289,163 | +3.26(+2.08%) |
Oct 21, 2020 | 157.61 | 159.81 | 156.83 | 156.87 | 838,228 | -1.18(-0.75%) |
Oct 20, 2020 | 157.94 | 160.14 | 156.53 | 158.05 | 943,566 | +1.90(+1.22%) |
Oct 19, 2020 | 158.97 | 158.97 | 155.30 | 156.15 | 841,296 | -2.51(-1.58%) |
Oct 16, 2020 | 159.72 | 160.88 | 158.56 | 158.66 | 1,058,641 | -0.24(-0.15%) |
Oct 15, 2020 | 157.70 | 159.26 | 156.38 | 158.91 | 1,147,383 | -0.78(-0.49%) |
Oct 14, 2020 | 160.29 | 162.15 | 159.22 | 159.69 | 727,994 | -0.38(-0.24%) |
Oct 13, 2020 | 158.90 | 161.13 | 157.16 | 160.07 | 1,347,270 | -0.03(-0.02%) |
Oct 12, 2020 | 158.82 | 161.47 | 158.82 | 160.09 | 1,012,611 | +1.18(+0.74%) |
Oct 09, 2020 | 157.42 | 161.41 | 156.93 | 158.91 | 1,869,825 | +2.76(+1.77%) |
Oct 08, 2020 | 155.62 | 156.99 | 154.66 | 156.15 | 842,490 | +1.43(+0.92%) |
Oct 07, 2020 | 152.64 | 155.01 | 152.22 | 154.72 | 947,289 | +4.62(+3.08%) |
Oct 06, 2020 | 152.74 | 153.59 | 149.99 | 150.10 | 1,195,105 | -2.20(-1.45%) |
Oct 05, 2020 | 150.22 | 152.72 | 148.13 | 152.30 | 816,893 | +4.05(+2.73%) |
Oct 02, 2020 | 143.96 | 150.64 | 142.96 | 148.25 | 807,404 | +1.96(+1.34%) |
Oct 01, 2020 | 147.15 | 148.80 | 145.01 | 146.29 | 881,683 | +0.39(+0.27%) |
Sep 30, 2020 | 145.93 | 148.50 | 144.84 | 145.91 | 983,532 | +0.65(+0.45%) |
Sep 29, 2020 | 147.71 | 148.00 | 144.77 | 145.26 | 1,028,169 | -2.33(-1.58%) |
Sep 28, 2020 | 146.20 | 148.80 | 145.54 | 147.59 | 1,269,870 | +3.72(+2.59%) |
Sep 25, 2020 | 140.44 | 145.06 | 140.28 | 143.87 | 795,287 | +2.44(+1.72%) |
Sep 24, 2020 | 140.66 | 143.72 | 139.43 | 141.43 | 888,103 | +0.45(+0.32%) |
Sep 23, 2020 | 142.07 | 144.04 | 140.69 | 140.98 | 1,095,758 | -0.67(-0.47%) |
Sep 22, 2020 | 139.29 | 141.72 | 138.45 | 141.64 | 795,754 | +2.73(+1.96%) |
Sep 21, 2020 | 140.40 | 141.10 | 136.90 | 138.92 | 1,415,310 | -5.31(-3.68%) |
Sep 18, 2020 | 147.26 | 148.30 | 143.76 | 144.22 | 2,517,705 | -3.53(-2.39%) |
Sep 17, 2020 | 146.38 | 150.30 | 144.73 | 147.75 | 1,128,278 | -1.00(-0.67%) |
Sep 16, 2020 | 147.23 | 150.54 | 146.38 | 148.75 | 927,678 | +2.27(+1.55%) |
Sep 15, 2020 | 146.74 | 148.20 | 145.80 | 146.48 | 779,187 | +0.44(+0.30%) |
Sep 14, 2020 | 145.38 | 147.26 | 144.93 | 146.04 | 930,074 | +3.00(+2.10%) |
Sep 11, 2020 | 141.56 | 144.31 | 141.06 | 143.04 | 720,583 | +1.59(+1.13%) |
Sep 10, 2020 | 142.30 | 144.84 | 140.91 | 141.44 | 918,367 | -0.32(-0.23%) |
Sep 09, 2020 | 140.87 | 143.62 | 140.87 | 141.77 | 1,071,675 | +1.80(+1.29%) |
Sep 08, 2020 | 142.45 | 143.15 | 139.41 | 139.97 | 1,081,570 | -4.07(-2.83%) |
Sep 04, 2020 | 146.56 | 147.20 | 142.05 | 144.04 | 726,586 | -0.36(-0.25%) |
Sep 03, 2020 | 149.84 | 149.99 | 143.03 | 144.41 | 1,032,749 | -5.15(-3.44%) |
Sep 02, 2020 | 148.96 | 151.35 | 148.44 | 149.55 | 1,249,317 | +0.82(+0.55%) |
Sep 01, 2020 | 144.28 | 149.20 | 144.21 | 148.73 | 1,285,341 | +3.63(+2.50%) |
Aug 31, 2020 | 148.29 | 148.29 | 144.94 | 145.10 | 1,077,030 | -3.17(-2.14%) |
Aug 28, 2020 | 144.87 | 148.32 | 144.37 | 148.26 | 1,652,032 | +5.41(+3.79%) |
Aug 27, 2020 | 144.32 | 144.86 | 142.76 | 142.85 | 508,301 | -0.20(-0.14%) |
Aug 26, 2020 | 142.77 | 143.70 | 142.01 | 143.05 | 748,335 | -0.01(-0.01%) |
Aug 25, 2020 | 144.52 | 144.81 | 142.04 | 143.06 | 596,590 | -0.59(-0.41%) |
Aug 24, 2020 | 143.45 | 144.25 | 142.79 | 143.65 | 853,336 | +1.07(+0.75%) |
Aug 21, 2020 | 141.66 | 143.13 | 141.26 | 142.59 | 637,346 | +0.92(+0.65%) |
Aug 20, 2020 | 140.84 | 142.02 | 139.98 | 141.66 | 866,471 | -0.73(-0.52%) |
Aug 19, 2020 | 143.42 | 144.03 | 142.01 | 142.40 | 670,646 | -0.85(-0.59%) |
Aug 18, 2020 | 143.15 | 145.07 | 142.93 | 143.25 | 1,058,715 | +0.13(+0.09%) |
Aug 17, 2020 | 142.42 | 143.48 | 141.90 | 143.11 | 766,129 | +0.89(+0.62%) |
Aug 14, 2020 | 141.47 | 143.31 | 140.65 | 142.23 | 776,001 | +0.34(+0.24%) |
Aug 13, 2020 | 142.47 | 143.52 | 141.81 | 141.89 | 1,018,012 | -1.74(-1.21%) |
Aug 12, 2020 | 145.73 | 145.99 | 142.67 | 143.62 | 939,050 | -0.96(-0.66%) |
Aug 11, 2020 | 144.73 | 147.12 | 143.89 | 144.58 | 1,819,319 | +1.29(+0.90%) |
Aug 10, 2020 | 141.08 | 143.98 | 140.65 | 143.29 | 1,788,120 | +2.43(+1.72%) |
Aug 07, 2020 | 139.00 | 140.95 | 138.24 | 140.87 | 854,707 | +1.99(+1.43%) |
Aug 06, 2020 | 140.26 | 141.04 | 138.62 | 138.88 | 780,537 | -2.03(-1.44%) |
Aug 05, 2020 | 139.42 | 141.44 | 139.21 | 140.90 | 1,015,274 | +2.37(+1.71%) |
Aug 04, 2020 | 137.80 | 139.70 | 137.57 | 138.53 | 1,082,659 | +0.22(+0.16%) |