Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 143.20 | 146.30 | 142.35 | 146.08 | 4,703,987 | +2.21(+1.54%) |
Oct 29, 2020 | 140.08 | 144.64 | 139.18 | 143.86 | 4,157,062 | +3.26(+2.32%) |
Oct 28, 2020 | 143.05 | 144.57 | 140.00 | 140.60 | 6,068,989 | -6.28(-4.27%) |
Oct 27, 2020 | 149.71 | 150.54 | 146.04 | 146.88 | 5,220,657 | -4.92(-3.24%) |
Oct 26, 2020 | 155.00 | 155.00 | 149.59 | 151.80 | 4,841,898 | -5.01(-3.20%) |
Oct 23, 2020 | 157.53 | 158.73 | 155.85 | 156.81 | 3,071,842 | -0.04(-0.02%) |
Oct 22, 2020 | 155.29 | 157.02 | 154.29 | 156.85 | 2,550,016 | +2.09(+1.35%) |
Oct 21, 2020 | 156.99 | 157.64 | 154.15 | 154.76 | 2,703,865 | -1.47(-0.94%) |
Oct 20, 2020 | 155.50 | 158.33 | 155.23 | 156.23 | 3,253,814 | +1.35(+0.87%) |
Oct 19, 2020 | 156.00 | 157.18 | 154.20 | 154.88 | 2,983,000 | -1.13(-0.72%) |
Oct 16, 2020 | 154.62 | 157.63 | 154.04 | 156.01 | 6,026,097 | +3.43(+2.25%) |
Oct 15, 2020 | 148.17 | 153.26 | 148.06 | 152.58 | 3,200,533 | +1.32(+0.87%) |
Oct 14, 2020 | 150.38 | 152.37 | 150.23 | 151.25 | 4,421,268 | +1.38(+0.92%) |
Oct 13, 2020 | 149.51 | 150.86 | 148.95 | 149.88 | 3,590,370 | -0.45(-0.30%) |
Oct 12, 2020 | 147.89 | 150.88 | 147.47 | 150.33 | 4,628,475 | +3.39(+2.31%) |
Oct 09, 2020 | 145.95 | 147.35 | 145.51 | 146.94 | 4,417,839 | +2.11(+1.46%) |
Oct 08, 2020 | 143.99 | 144.89 | 142.59 | 144.83 | 1,993,587 | +1.75(+1.22%) |
Oct 07, 2020 | 141.70 | 144.27 | 141.63 | 143.08 | 2,525,020 | +3.00(+2.14%) |
Oct 06, 2020 | 142.37 | 143.71 | 139.85 | 140.09 | 2,768,565 | -1.81(-1.28%) |
Oct 05, 2020 | 140.68 | 142.79 | 140.17 | 141.90 | 2,808,400 | +3.28(+2.37%) |
Oct 02, 2020 | 133.38 | 139.83 | 132.89 | 138.62 | 3,483,583 | +2.99(+2.20%) |
Oct 01, 2020 | 138.60 | 138.96 | 134.65 | 135.63 | 2,333,302 | -2.26(-1.64%) |
Sep 30, 2020 | 136.82 | 139.55 | 136.58 | 137.89 | 3,940,061 | +1.61(+1.18%) |
Sep 29, 2020 | 137.16 | 137.72 | 135.17 | 136.28 | 1,737,078 | -0.25(-0.18%) |
Sep 28, 2020 | 136.82 | 138.96 | 136.28 | 136.53 | 2,390,297 | +1.64(+1.21%) |
Sep 25, 2020 | 133.02 | 135.62 | 132.21 | 134.89 | 1,999,829 | +0.71(+0.53%) |
Sep 24, 2020 | 133.14 | 136.30 | 131.95 | 134.18 | 2,312,134 | +0.70(+0.53%) |
Sep 23, 2020 | 136.34 | 137.66 | 132.75 | 133.48 | 2,617,279 | -2.56(-1.88%) |
Sep 22, 2020 | 134.06 | 136.36 | 133.59 | 136.04 | 2,789,585 | +1.68(+1.25%) |
Sep 21, 2020 | 137.34 | 138.21 | 133.00 | 134.35 | 4,627,405 | -6.53(-4.63%) |
Sep 18, 2020 | 142.07 | 144.41 | 140.58 | 140.88 | 5,531,223 | -1.37(-0.96%) |
Sep 17, 2020 | 138.53 | 144.45 | 137.89 | 142.25 | 4,853,059 | +2.55(+1.83%) |
Sep 16, 2020 | 138.67 | 140.50 | 137.16 | 139.70 | 3,573,017 | +2.32(+1.69%) |
Sep 15, 2020 | 142.56 | 142.80 | 137.16 | 137.38 | 4,424,489 | -4.54(-3.20%) |
Sep 14, 2020 | 142.37 | 143.11 | 140.72 | 141.92 | 2,779,167 | -0.30(-0.21%) |
Sep 11, 2020 | 139.12 | 142.74 | 138.89 | 142.21 | 3,501,431 | +3.67(+2.65%) |
Sep 10, 2020 | 140.53 | 141.68 | 137.52 | 138.54 | 4,744,895 | -2.62(-1.85%) |
Sep 09, 2020 | 138.49 | 143.73 | 137.94 | 141.16 | 5,781,113 | +3.85(+2.81%) |
Sep 08, 2020 | 135.90 | 139.37 | 134.72 | 137.30 | 5,164,197 | +0.31(+0.23%) |
Sep 04, 2020 | 137.47 | 139.39 | 135.01 | 136.99 | 5,548,422 | +1.31(+0.97%) |
Sep 03, 2020 | 137.37 | 139.78 | 134.33 | 135.68 | 4,843,866 | -2.32(-1.68%) |
Sep 02, 2020 | 135.78 | 138.26 | 135.34 | 138.00 | 4,883,724 | +2.98(+2.20%) |
Sep 01, 2020 | 130.97 | 135.09 | 130.27 | 135.02 | 2,892,958 | +3.46(+2.63%) |
Aug 31, 2020 | 132.66 | 132.75 | 131.53 | 131.56 | 3,121,485 | -1.22(-0.92%) |
Aug 28, 2020 | 133.38 | 134.84 | 131.91 | 132.78 | 4,000,848 | +0.24(+0.18%) |
Aug 27, 2020 | 131.40 | 133.44 | 130.61 | 132.54 | 3,255,067 | +1.42(+1.09%) |
Aug 26, 2020 | 129.87 | 131.68 | 129.24 | 131.12 | 2,574,613 | +0.63(+0.48%) |
Aug 25, 2020 | 131.90 | 133.99 | 129.93 | 130.49 | 2,669,211 | -0.49(-0.37%) |
Aug 24, 2020 | 129.21 | 131.51 | 128.58 | 130.98 | 3,160,133 | +3.00(+2.35%) |
Aug 21, 2020 | 126.47 | 128.50 | 126.47 | 127.98 | 2,730,835 | +0.88(+0.69%) |
Aug 20, 2020 | 125.75 | 127.56 | 125.41 | 127.10 | 2,466,007 | -0.50(-0.39%) |
Aug 19, 2020 | 128.04 | 129.35 | 127.08 | 127.60 | 2,000,247 | -0.32(-0.25%) |
Aug 18, 2020 | 128.46 | 129.53 | 127.65 | 127.92 | 1,690,720 | -0.32(-0.25%) |
Aug 17, 2020 | 129.57 | 129.98 | 127.86 | 128.24 | 2,470,613 | -1.15(-0.89%) |
Aug 14, 2020 | 128.92 | 130.25 | 128.29 | 129.39 | 2,205,025 | -0.66(-0.50%) |
Aug 13, 2020 | 130.91 | 131.96 | 129.21 | 130.05 | 3,179,864 | -1.76(-1.33%) |
Aug 12, 2020 | 133.08 | 133.28 | 130.66 | 131.80 | 2,748,814 | +0.04(+0.03%) |
Aug 11, 2020 | 133.14 | 135.16 | 131.54 | 131.77 | 4,548,153 | +0.47(+0.36%) |
Aug 10, 2020 | 125.48 | 131.42 | 125.43 | 131.29 | 5,604,886 | +6.56(+5.26%) |
Aug 07, 2020 | 123.88 | 124.91 | 122.51 | 124.73 | 2,405,463 | +0.49(+0.39%) |
Aug 06, 2020 | 124.36 | 124.99 | 123.60 | 124.24 | 2,645,734 | -0.54(-0.43%) |
Aug 05, 2020 | 122.75 | 125.67 | 122.59 | 124.78 | 3,039,697 | +3.19(+2.62%) |
Aug 04, 2020 | 121.45 | 122.44 | 120.80 | 121.59 | 2,489,549 | -0.24(-0.20%) |