Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 134.45 | 135.84 | 133.32 | 135.84 | 2,631,353 | +1.26(+0.93%) |
Oct 29, 2020 | 134.35 | 136.02 | 132.58 | 134.58 | 3,156,350 | -0.04(-0.03%) |
Oct 28, 2020 | 135.28 | 138.29 | 134.27 | 134.62 | 3,609,493 | -2.12(-1.55%) |
Oct 27, 2020 | 139.69 | 140.10 | 136.42 | 136.74 | 4,585,713 | -4.36(-3.09%) |
Oct 26, 2020 | 142.39 | 142.74 | 139.60 | 141.10 | 3,930,982 | -3.09(-2.14%) |
Oct 23, 2020 | 145.99 | 146.21 | 143.53 | 144.19 | 2,517,008 | -0.77(-0.53%) |
Oct 22, 2020 | 144.06 | 145.20 | 142.99 | 144.96 | 1,958,666 | +1.31(+0.91%) |
Oct 21, 2020 | 144.65 | 146.15 | 143.57 | 143.66 | 1,778,597 | -1.51(-1.04%) |
Oct 20, 2020 | 144.79 | 147.07 | 144.35 | 145.17 | 2,135,091 | +1.19(+0.83%) |
Oct 19, 2020 | 145.23 | 146.36 | 143.40 | 143.98 | 2,249,219 | -1.21(-0.83%) |
Oct 16, 2020 | 144.31 | 146.12 | 143.69 | 145.19 | 2,918,924 | +1.60(+1.12%) |
Oct 15, 2020 | 141.01 | 144.09 | 140.79 | 143.58 | 1,929,016 | +0.58(+0.40%) |
Oct 14, 2020 | 141.82 | 143.97 | 141.63 | 143.00 | 1,690,202 | +1.50(+1.06%) |
Oct 13, 2020 | 142.92 | 143.89 | 140.96 | 141.50 | 1,855,040 | -1.72(-1.20%) |
Oct 12, 2020 | 143.91 | 144.88 | 142.76 | 143.22 | 1,806,035 | -0.55(-0.38%) |
Oct 09, 2020 | 143.41 | 144.77 | 142.62 | 143.77 | 2,373,576 | +1.35(+0.95%) |
Oct 08, 2020 | 142.07 | 142.79 | 141.07 | 142.42 | 2,240,753 | +1.04(+0.73%) |
Oct 07, 2020 | 140.20 | 142.45 | 139.61 | 141.38 | 2,538,391 | +3.62(+2.63%) |
Oct 06, 2020 | 138.79 | 140.71 | 137.42 | 137.76 | 2,381,203 | -0.44(-0.32%) |
Oct 05, 2020 | 137.78 | 138.84 | 137.36 | 138.20 | 1,715,967 | +2.03(+1.49%) |
Oct 02, 2020 | 132.87 | 137.52 | 132.69 | 136.18 | 2,083,179 | +1.33(+0.99%) |
Oct 01, 2020 | 136.44 | 137.48 | 133.93 | 134.84 | 2,342,549 | -1.18(-0.87%) |
Sep 30, 2020 | 136.66 | 138.50 | 134.69 | 136.02 | 3,599,710 | +0.31(+0.23%) |
Sep 29, 2020 | 137.29 | 137.53 | 134.83 | 135.71 | 2,363,153 | -1.57(-1.14%) |
Sep 28, 2020 | 137.57 | 139.38 | 137.00 | 137.28 | 2,471,223 | +1.18(+0.87%) |
Sep 25, 2020 | 135.28 | 136.70 | 134.90 | 136.10 | 2,295,148 | -0.13(-0.09%) |
Sep 24, 2020 | 135.36 | 137.53 | 134.23 | 136.23 | 1,848,470 | +0.77(+0.57%) |
Sep 23, 2020 | 138.01 | 139.47 | 135.12 | 135.45 | 2,646,401 | -2.40(-1.74%) |
Sep 22, 2020 | 136.77 | 138.99 | 136.23 | 137.86 | 2,476,933 | +0.83(+0.61%) |
Sep 21, 2020 | 140.95 | 141.53 | 135.56 | 137.02 | 4,606,215 | -6.96(-4.83%) |
Sep 18, 2020 | 146.11 | 146.72 | 143.91 | 143.98 | 4,810,154 | -2.40(-1.64%) |
Sep 17, 2020 | 142.66 | 147.08 | 141.97 | 146.38 | 3,244,790 | +2.44(+1.69%) |
Sep 16, 2020 | 142.55 | 145.29 | 142.25 | 143.94 | 3,453,550 | +2.50(+1.77%) |
Sep 15, 2020 | 144.25 | 144.30 | 141.11 | 141.45 | 2,421,702 | -1.60(-1.12%) |
Sep 14, 2020 | 142.37 | 143.87 | 141.32 | 143.05 | 2,666,480 | +1.94(+1.38%) |
Sep 11, 2020 | 138.79 | 141.56 | 138.47 | 141.11 | 2,000,276 | +2.56(+1.85%) |
Sep 10, 2020 | 141.17 | 141.53 | 138.20 | 138.54 | 2,419,186 | -2.17(-1.54%) |
Sep 09, 2020 | 139.27 | 142.10 | 139.27 | 140.71 | 3,205,058 | +2.15(+1.55%) |
Sep 08, 2020 | 140.62 | 140.65 | 137.47 | 138.56 | 3,370,006 | -2.21(-1.57%) |
Sep 04, 2020 | 142.82 | 143.60 | 139.18 | 140.77 | 3,847,111 | -0.46(-0.33%) |
Sep 03, 2020 | 144.36 | 144.72 | 140.11 | 141.23 | 4,098,867 | -2.72(-1.89%) |
Sep 02, 2020 | 140.25 | 144.36 | 140.23 | 143.94 | 4,643,868 | +4.00(+2.86%) |
Sep 01, 2020 | 137.71 | 140.58 | 137.26 | 139.94 | 3,416,541 | +1.51(+1.09%) |
Aug 31, 2020 | 140.25 | 140.75 | 137.64 | 138.43 | 3,393,265 | -2.24(-1.59%) |
Aug 28, 2020 | 139.81 | 141.11 | 139.20 | 140.68 | 3,587,567 | +1.34(+0.96%) |
Aug 27, 2020 | 139.69 | 140.42 | 138.57 | 139.33 | 2,739,005 | +0.15(+0.11%) |
Aug 26, 2020 | 138.31 | 139.92 | 137.30 | 139.18 | 2,947,012 | +0.68(+0.49%) |
Aug 25, 2020 | 140.00 | 140.33 | 137.92 | 138.50 | 2,282,923 | -0.36(-0.26%) |
Aug 24, 2020 | 137.19 | 139.22 | 136.85 | 138.87 | 3,066,920 | +1.55(+1.13%) |
Aug 21, 2020 | 136.66 | 138.15 | 136.50 | 137.32 | 2,361,682 | +0.18(+0.13%) |
Aug 20, 2020 | 137.19 | 137.73 | 136.65 | 137.14 | 2,365,362 | -0.84(-0.61%) |
Aug 19, 2020 | 138.80 | 139.43 | 137.82 | 137.99 | 2,388,728 | -0.34(-0.25%) |
Aug 18, 2020 | 138.37 | 139.22 | 137.81 | 138.33 | 1,805,387 | -0.28(-0.20%) |
Aug 17, 2020 | 138.99 | 140.00 | 137.72 | 138.61 | 2,456,776 | -1.17(-0.84%) |
Aug 14, 2020 | 138.52 | 139.94 | 138.45 | 139.78 | 1,909,989 | +0.20(+0.14%) |
Aug 13, 2020 | 139.29 | 140.95 | 138.64 | 139.57 | 3,427,118 | +1.35(+0.97%) |
Aug 12, 2020 | 138.85 | 139.65 | 137.46 | 138.23 | 2,471,001 | +0.74(+0.54%) |
Aug 11, 2020 | 138.12 | 140.23 | 137.20 | 137.49 | 4,473,625 | +1.63(+1.20%) |
Aug 10, 2020 | 133.42 | 135.99 | 133.42 | 135.85 | 2,700,698 | +2.62(+1.96%) |
Aug 07, 2020 | 131.27 | 133.31 | 130.50 | 133.24 | 2,595,888 | +1.96(+1.49%) |
Aug 06, 2020 | 131.22 | 131.69 | 130.17 | 131.28 | 3,428,940 | +0.55(+0.42%) |
Aug 05, 2020 | 128.05 | 130.77 | 128.00 | 130.73 | 3,232,072 | +3.48(+2.74%) |
Aug 04, 2020 | 126.14 | 127.27 | 125.94 | 127.25 | 2,196,751 | +0.67(+0.53%) |