Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 144.99 | 145.28 | 143.66 | 143.66 | 14,363,965 | -1.43(-0.99%) |
Oct 29, 2020 | 146.54 | 146.63 | 144.48 | 145.09 | 13,087,179 | -1.42(-0.97%) |
Oct 28, 2020 | 147.13 | 147.21 | 146.06 | 146.51 | 12,904,456 | +0.14(+0.09%) |
Oct 27, 2020 | 146.09 | 146.51 | 145.78 | 146.38 | 6,640,362 | +0.97(+0.67%) |
Oct 26, 2020 | 145.16 | 145.89 | 144.97 | 145.40 | 7,927,136 | +1.34(+0.93%) |
Oct 23, 2020 | 142.97 | 144.24 | 142.91 | 144.06 | 9,634,657 | +0.88(+0.61%) |
Oct 22, 2020 | 144.32 | 144.63 | 143.11 | 143.19 | 13,891,623 | -1.50(-1.04%) |
Oct 21, 2020 | 144.77 | 145.30 | 144.39 | 144.69 | 11,465,773 | -0.50(-0.35%) |
Oct 20, 2020 | 145.75 | 145.88 | 144.92 | 145.19 | 12,272,591 | -1.40(-0.95%) |
Oct 19, 2020 | 146.33 | 146.77 | 145.92 | 146.59 | 10,186,009 | -0.56(-0.38%) |
Oct 16, 2020 | 147.39 | 147.99 | 146.88 | 147.14 | 9,233,217 | -0.41(-0.28%) |
Oct 15, 2020 | 148.65 | 148.78 | 147.37 | 147.55 | 10,374,645 | -0.25(-0.17%) |
Oct 14, 2020 | 148.00 | 148.38 | 147.67 | 147.81 | 7,630,334 | +0.34(+0.23%) |
Oct 13, 2020 | 146.98 | 147.54 | 146.95 | 147.47 | 8,680,681 | +1.05(+0.72%) |
Oct 12, 2020 | 146.27 | 146.50 | 145.97 | 146.42 | 4,345,590 | +0.47(+0.32%) |
Oct 09, 2020 | 145.44 | 146.12 | 144.79 | 145.96 | 9,258,883 | -0.03(-0.02%) |
Oct 08, 2020 | 145.85 | 146.10 | 145.56 | 145.98 | 9,243,918 | +0.78(+0.54%) |
Oct 07, 2020 | 145.47 | 146.26 | 144.84 | 145.20 | 10,342,434 | -1.07(-0.73%) |
Oct 06, 2020 | 145.26 | 147.15 | 144.67 | 146.27 | 24,589,438 | +0.78(+0.54%) |
Oct 05, 2020 | 146.74 | 146.74 | 145.44 | 145.48 | 16,151,142 | -2.90(-1.95%) |
Oct 02, 2020 | 149.17 | 149.22 | 147.86 | 148.38 | 9,684,014 | -0.56(-0.37%) |
Oct 01, 2020 | 148.16 | 149.28 | 147.79 | 148.94 | 12,639,697 | +0.24(+0.16%) |
Sep 30, 2020 | 149.37 | 149.37 | 148.05 | 148.69 | 14,241,640 | -1.44(-0.96%) |
Sep 29, 2020 | 150.10 | 150.50 | 149.88 | 150.13 | 11,306,412 | +0.17(+0.12%) |
Sep 28, 2020 | 150.16 | 150.19 | 149.70 | 149.96 | 4,908,181 | -0.43(-0.28%) |
Sep 25, 2020 | 150.38 | 150.66 | 150.01 | 150.39 | 5,643,764 | +0.00(+0.00%) |
Sep 24, 2020 | 150.24 | 150.39 | 149.93 | 150.39 | 9,088,574 | +0.57(+0.38%) |
Sep 23, 2020 | 149.64 | 149.85 | 148.89 | 149.81 | 6,833,846 | +0.20(+0.13%) |
Sep 22, 2020 | 149.77 | 150.17 | 149.25 | 149.61 | 11,555,193 | -0.12(-0.08%) |
Sep 21, 2020 | 150.18 | 150.64 | 149.49 | 149.73 | 12,172,268 | +0.76(+0.51%) |
Sep 18, 2020 | 149.52 | 149.59 | 148.77 | 148.97 | 7,956,081 | -0.47(-0.31%) |
Sep 17, 2020 | 150.19 | 150.24 | 149.19 | 149.44 | 8,578,329 | +0.45(+0.31%) |
Sep 16, 2020 | 150.08 | 150.18 | 148.44 | 148.99 | 9,679,548 | -0.45(-0.30%) |
Sep 15, 2020 | 149.52 | 149.79 | 149.18 | 149.43 | 7,607,145 | -0.36(-0.24%) |
Sep 14, 2020 | 150.09 | 150.35 | 149.58 | 149.79 | 4,693,746 | -0.01(-0.01%) |
Sep 11, 2020 | 149.65 | 149.89 | 149.44 | 149.80 | 5,992,917 | +0.32(+0.21%) |
Sep 10, 2020 | 147.97 | 149.69 | 147.50 | 149.49 | 9,714,501 | +0.76(+0.51%) |
Sep 09, 2020 | 149.31 | 149.59 | 148.24 | 148.73 | 10,495,388 | -0.40(-0.27%) |
Sep 08, 2020 | 149.70 | 150.51 | 149.13 | 149.13 | 15,140,754 | +0.91(+0.61%) |
Sep 04, 2020 | 149.74 | 150.00 | 147.96 | 148.22 | 15,130,300 | -2.87(-1.90%) |
Sep 03, 2020 | 150.96 | 152.32 | 150.68 | 151.09 | 18,023,786 | +0.43(+0.28%) |
Sep 02, 2020 | 148.92 | 150.79 | 148.90 | 150.66 | 16,652,889 | +1.42(+0.95%) |
Sep 01, 2020 | 147.33 | 149.43 | 146.80 | 149.24 | 11,624,435 | +1.69(+1.14%) |
Aug 31, 2020 | 147.01 | 148.52 | 146.98 | 147.55 | 12,517,446 | +0.97(+0.66%) |
Aug 28, 2020 | 147.17 | 147.43 | 146.14 | 146.58 | 9,250,256 | -0.11(-0.07%) |
Aug 27, 2020 | 149.89 | 149.94 | 146.62 | 146.69 | 21,830,062 | -2.54(-1.70%) |
Aug 26, 2020 | 149.24 | 149.49 | 148.54 | 149.23 | 9,097,534 | -0.57(-0.38%) |
Aug 25, 2020 | 149.52 | 150.19 | 149.04 | 149.80 | 11,561,265 | -1.16(-0.77%) |
Aug 24, 2020 | 151.31 | 151.90 | 150.89 | 150.95 | 7,134,523 | -0.25(-0.16%) |
Aug 21, 2020 | 150.81 | 151.32 | 150.12 | 151.20 | 7,514,390 | +0.90(+0.60%) |
Aug 20, 2020 | 150.46 | 150.70 | 150.04 | 150.30 | 11,343,643 | +1.35(+0.90%) |
Aug 19, 2020 | 150.44 | 150.66 | 148.56 | 148.95 | 13,735,813 | -0.94(-0.63%) |
Aug 18, 2020 | 149.53 | 149.99 | 149.28 | 149.89 | 8,948,219 | +1.06(+0.71%) |
Aug 17, 2020 | 149.17 | 149.62 | 148.68 | 148.83 | 7,583,637 | +0.37(+0.25%) |
Aug 14, 2020 | 149.03 | 149.34 | 148.43 | 148.45 | 7,032,828 | -0.58(-0.39%) |
Aug 13, 2020 | 150.39 | 150.64 | 148.43 | 149.03 | 14,008,888 | -1.61(-1.07%) |
Aug 12, 2020 | 150.75 | 151.08 | 150.10 | 150.65 | 12,910,126 | -1.37(-0.90%) |
Aug 11, 2020 | 152.08 | 152.37 | 150.91 | 152.02 | 21,140,360 | -1.84(-1.19%) |
Aug 10, 2020 | 154.86 | 154.88 | 153.81 | 153.86 | 7,044,046 | -0.69(-0.45%) |
Aug 07, 2020 | 155.82 | 156.02 | 154.28 | 154.55 | 8,987,985 | -1.04(-0.67%) |
Aug 06, 2020 | 155.91 | 156.70 | 155.22 | 155.59 | 10,421,543 | +0.86(+0.56%) |
Aug 05, 2020 | 154.71 | 155.17 | 154.38 | 154.72 | 7,644,017 | -1.36(-0.87%) |
Aug 04, 2020 | 155.41 | 156.09 | 155.31 | 156.09 | 10,858,024 | +1.47(+0.95%) |