Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 139.66 | 143.88 | 139.66 | 143.78 | 1,154,124 | +3.61(+2.57%) |
Oct 29, 2020 | 140.22 | 141.55 | 137.77 | 140.17 | 1,038,980 | -0.30(-0.21%) |
Oct 28, 2020 | 142.82 | 145.00 | 140.27 | 140.48 | 943,635 | -4.98(-3.43%) |
Oct 27, 2020 | 148.31 | 149.44 | 145.36 | 145.46 | 634,521 | -2.98(-2.01%) |
Oct 26, 2020 | 151.18 | 151.46 | 147.43 | 148.44 | 656,147 | -4.04(-2.65%) |
Oct 23, 2020 | 151.17 | 152.61 | 150.50 | 152.48 | 570,958 | +2.13(+1.41%) |
Oct 22, 2020 | 149.00 | 150.86 | 148.46 | 150.35 | 617,940 | +1.57(+1.05%) |
Oct 21, 2020 | 148.89 | 150.57 | 148.25 | 148.78 | 912,461 | -0.41(-0.27%) |
Oct 20, 2020 | 150.02 | 151.49 | 148.73 | 149.19 | 807,244 | +0.60(+0.41%) |
Oct 19, 2020 | 152.53 | 154.81 | 148.44 | 148.59 | 704,666 | -4.14(-2.71%) |
Oct 16, 2020 | 153.16 | 154.92 | 151.89 | 152.73 | 1,002,922 | +0.12(+0.08%) |
Oct 15, 2020 | 148.45 | 152.76 | 148.45 | 152.61 | 923,069 | +2.48(+1.65%) |
Oct 14, 2020 | 147.20 | 150.91 | 147.20 | 150.14 | 876,226 | +2.31(+1.56%) |
Oct 13, 2020 | 146.03 | 148.86 | 145.90 | 147.83 | 658,814 | +0.94(+0.64%) |
Oct 12, 2020 | 148.10 | 148.62 | 146.49 | 146.89 | 632,816 | -0.59(-0.40%) |
Oct 09, 2020 | 150.58 | 150.67 | 147.03 | 147.49 | 1,103,039 | -2.63(-1.75%) |
Oct 08, 2020 | 145.12 | 150.22 | 144.41 | 150.12 | 1,038,492 | +5.71(+3.96%) |
Oct 07, 2020 | 143.50 | 145.13 | 142.99 | 144.41 | 879,433 | +1.85(+1.30%) |
Oct 06, 2020 | 145.80 | 146.87 | 142.09 | 142.55 | 1,590,165 | -2.88(-1.98%) |
Oct 05, 2020 | 144.28 | 146.32 | 143.61 | 145.43 | 1,007,659 | +2.14(+1.50%) |
Oct 02, 2020 | 141.58 | 145.08 | 140.94 | 143.28 | 1,364,618 | +0.02(+0.01%) |
Oct 01, 2020 | 145.69 | 146.38 | 142.59 | 143.26 | 1,413,361 | -1.92(-1.32%) |
Sep 30, 2020 | 142.55 | 146.71 | 142.39 | 145.19 | 1,417,437 | +2.31(+1.62%) |
Sep 29, 2020 | 146.50 | 146.50 | 142.82 | 142.87 | 1,506,975 | -3.44(-2.35%) |
Sep 28, 2020 | 147.06 | 147.80 | 145.30 | 146.31 | 1,191,014 | +1.54(+1.06%) |
Sep 25, 2020 | 142.82 | 145.44 | 142.44 | 144.78 | 1,019,027 | +1.90(+1.33%) |
Sep 24, 2020 | 143.12 | 145.81 | 141.35 | 142.87 | 1,050,980 | -0.52(-0.36%) |
Sep 23, 2020 | 145.67 | 147.35 | 143.14 | 143.39 | 1,028,380 | -2.46(-1.68%) |
Sep 22, 2020 | 144.38 | 147.07 | 144.38 | 145.85 | 1,474,998 | +1.35(+0.93%) |
Sep 21, 2020 | 145.29 | 146.23 | 142.78 | 144.50 | 1,498,646 | -3.80(-2.56%) |
Sep 18, 2020 | 146.72 | 150.05 | 146.72 | 148.30 | 2,244,752 | +0.61(+0.42%) |
Sep 17, 2020 | 146.58 | 149.17 | 145.68 | 147.69 | 1,554,700 | -1.22(-0.82%) |
Sep 16, 2020 | 148.02 | 150.79 | 147.78 | 148.91 | 1,448,237 | +1.83(+1.25%) |
Sep 15, 2020 | 147.53 | 149.80 | 147.02 | 147.08 | 1,007,444 | -0.03(-0.02%) |
Sep 14, 2020 | 147.34 | 149.06 | 145.75 | 147.10 | 1,042,713 | +0.52(+0.35%) |
Sep 11, 2020 | 147.50 | 148.23 | 145.93 | 146.59 | 749,652 | -0.35(-0.24%) |
Sep 10, 2020 | 148.55 | 151.01 | 146.83 | 146.94 | 958,175 | -1.54(-1.04%) |
Sep 09, 2020 | 147.23 | 149.93 | 146.09 | 148.48 | 1,028,129 | +2.32(+1.59%) |
Sep 08, 2020 | 148.47 | 149.89 | 145.94 | 146.16 | 1,266,026 | -2.44(-1.64%) |
Sep 04, 2020 | 149.51 | 151.75 | 146.31 | 148.60 | 1,124,068 | -1.84(-1.22%) |
Sep 03, 2020 | 154.16 | 155.06 | 148.85 | 150.44 | 1,342,097 | -1.88(-1.24%) |
Sep 02, 2020 | 146.63 | 152.93 | 146.32 | 152.32 | 1,421,930 | +5.88(+4.01%) |
Sep 01, 2020 | 150.29 | 150.62 | 144.66 | 146.44 | 1,309,219 | -3.14(-2.10%) |
Aug 31, 2020 | 149.28 | 151.20 | 148.41 | 149.58 | 976,760 | -0.01(-0.01%) |
Aug 28, 2020 | 149.97 | 150.28 | 148.00 | 149.59 | 532,303 | -0.38(-0.25%) |
Aug 27, 2020 | 148.19 | 151.04 | 146.47 | 149.97 | 961,760 | +2.12(+1.43%) |
Aug 26, 2020 | 146.76 | 148.31 | 145.59 | 147.85 | 604,620 | +0.08(+0.05%) |
Aug 25, 2020 | 145.91 | 148.06 | 144.67 | 147.77 | 688,228 | +2.28(+1.56%) |
Aug 24, 2020 | 147.73 | 147.77 | 143.92 | 145.50 | 806,222 | -1.27(-0.87%) |
Aug 21, 2020 | 147.26 | 147.74 | 145.48 | 146.77 | 1,374,010 | -0.89(-0.61%) |
Aug 20, 2020 | 147.73 | 148.81 | 147.22 | 147.67 | 647,550 | -1.41(-0.95%) |
Aug 19, 2020 | 151.04 | 151.83 | 148.72 | 149.08 | 616,825 | -2.14(-1.41%) |
Aug 18, 2020 | 151.25 | 152.93 | 151.07 | 151.22 | 748,260 | -0.24(-0.16%) |
Aug 17, 2020 | 155.55 | 155.63 | 151.26 | 151.46 | 1,100,039 | -2.80(-1.81%) |
Aug 14, 2020 | 147.16 | 155.55 | 146.86 | 154.26 | 3,301,410 | +6.30(+4.26%) |
Aug 13, 2020 | 147.87 | 148.09 | 144.89 | 147.96 | 899,778 | -0.79(-0.53%) |
Aug 12, 2020 | 147.77 | 150.31 | 146.75 | 148.75 | 946,406 | +1.64(+1.12%) |
Aug 11, 2020 | 149.01 | 149.84 | 146.48 | 147.10 | 917,525 | -1.05(-0.71%) |
Aug 10, 2020 | 147.72 | 149.50 | 146.58 | 148.15 | 839,855 | +0.38(+0.26%) |
Aug 07, 2020 | 146.63 | 147.88 | 146.54 | 147.77 | 585,276 | +0.24(+0.16%) |
Aug 06, 2020 | 148.40 | 149.25 | 146.82 | 147.53 | 1,251,447 | -1.87(-1.25%) |
Aug 05, 2020 | 153.63 | 153.85 | 148.50 | 149.40 | 1,269,443 | -3.26(-2.13%) |
Aug 04, 2020 | 154.58 | 154.88 | 151.66 | 152.65 | 1,081,323 | -2.80(-1.80%) |