Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 141.35 | 143.23 | 139.82 | 141.31 | 475,350 | -1.03(-0.72%) |
Oct 29, 2020 | 142.39 | 143.91 | 141.22 | 142.34 | 520,792 | -0.23(-0.16%) |
Oct 28, 2020 | 143.06 | 144.19 | 141.11 | 142.57 | 612,819 | -1.57(-1.09%) |
Oct 27, 2020 | 147.51 | 148.41 | 144.10 | 144.14 | 355,618 | -2.76(-1.88%) |
Oct 26, 2020 | 149.61 | 149.61 | 145.33 | 146.91 | 350,503 | -3.99(-2.65%) |
Oct 23, 2020 | 150.42 | 151.56 | 149.74 | 150.90 | 292,596 | +0.48(+0.32%) |
Oct 22, 2020 | 151.60 | 151.70 | 149.73 | 150.42 | 389,251 | -1.12(-0.74%) |
Oct 21, 2020 | 152.07 | 153.31 | 151.51 | 151.55 | 297,322 | -0.25(-0.16%) |
Oct 20, 2020 | 150.61 | 153.70 | 150.61 | 151.80 | 281,894 | +1.12(+0.75%) |
Oct 19, 2020 | 155.22 | 155.60 | 150.31 | 150.67 | 328,038 | -3.99(-2.58%) |
Oct 16, 2020 | 153.58 | 156.08 | 153.58 | 154.66 | 303,926 | -0.05(-0.03%) |
Oct 15, 2020 | 150.44 | 154.92 | 150.30 | 154.71 | 351,253 | +1.31(+0.86%) |
Oct 14, 2020 | 155.60 | 155.62 | 152.77 | 153.40 | 380,011 | -0.93(-0.61%) |
Oct 13, 2020 | 156.89 | 158.44 | 154.07 | 154.33 | 495,964 | -2.67(-1.70%) |
Oct 12, 2020 | 158.20 | 158.20 | 155.91 | 157.00 | 535,395 | +0.21(+0.13%) |
Oct 09, 2020 | 156.91 | 158.01 | 156.32 | 156.79 | 545,955 | +0.16(+0.10%) |
Oct 08, 2020 | 157.66 | 158.70 | 155.49 | 156.63 | 317,417 | -0.12(-0.07%) |
Oct 07, 2020 | 155.37 | 157.28 | 154.97 | 156.74 | 356,420 | +2.27(+1.47%) |
Oct 06, 2020 | 155.37 | 157.54 | 154.26 | 154.47 | 363,572 | -0.03(-0.02%) |
Oct 05, 2020 | 155.60 | 155.86 | 153.73 | 154.50 | 400,008 | +0.50(+0.33%) |
Oct 02, 2020 | 154.04 | 155.45 | 153.27 | 154.00 | 372,223 | -1.89(-1.21%) |
Oct 01, 2020 | 156.13 | 157.83 | 154.89 | 155.88 | 489,525 | +0.91(+0.58%) |
Sep 30, 2020 | 153.83 | 156.42 | 153.83 | 154.98 | 397,506 | +0.44(+0.28%) |
Sep 29, 2020 | 155.13 | 156.84 | 154.54 | 154.54 | 383,664 | -0.56(-0.36%) |
Sep 28, 2020 | 155.21 | 157.64 | 154.25 | 155.10 | 469,703 | +1.64(+1.07%) |
Sep 25, 2020 | 151.42 | 153.55 | 149.67 | 153.46 | 605,649 | +3.22(+2.14%) |
Sep 24, 2020 | 150.92 | 152.17 | 149.36 | 150.24 | 552,770 | -1.71(-1.12%) |
Sep 23, 2020 | 155.25 | 155.75 | 151.60 | 151.95 | 540,651 | -3.54(-2.27%) |
Sep 22, 2020 | 152.84 | 155.89 | 151.55 | 155.49 | 372,760 | +3.73(+2.46%) |
Sep 21, 2020 | 153.01 | 153.31 | 149.80 | 151.76 | 505,764 | -2.50(-1.62%) |
Sep 18, 2020 | 154.12 | 156.98 | 153.61 | 154.25 | 1,938,331 | +0.07(+0.04%) |
Sep 17, 2020 | 146.83 | 154.48 | 146.17 | 154.19 | 809,301 | +5.80(+3.91%) |
Sep 16, 2020 | 152.89 | 154.41 | 148.23 | 148.38 | 567,551 | -3.93(-2.58%) |
Sep 15, 2020 | 152.50 | 152.92 | 150.69 | 152.31 | 596,002 | +1.26(+0.83%) |
Sep 14, 2020 | 150.94 | 152.13 | 149.62 | 151.05 | 431,350 | +2.56(+1.73%) |
Sep 11, 2020 | 149.41 | 150.12 | 146.94 | 148.49 | 331,622 | -0.25(-0.17%) |
Sep 10, 2020 | 153.32 | 154.32 | 148.39 | 148.74 | 472,315 | -4.45(-2.91%) |
Sep 09, 2020 | 153.41 | 154.51 | 152.07 | 153.19 | 427,979 | +2.10(+1.39%) |
Sep 08, 2020 | 152.78 | 153.29 | 149.54 | 151.09 | 622,015 | -4.03(-2.60%) |
Sep 04, 2020 | 157.24 | 158.36 | 152.45 | 155.12 | 650,903 | -2.41(-1.53%) |
Sep 03, 2020 | 161.77 | 161.86 | 155.07 | 157.53 | 1,144,574 | -5.13(-3.16%) |
Sep 02, 2020 | 157.65 | 163.34 | 156.27 | 162.66 | 616,085 | +6.41(+4.10%) |
Sep 01, 2020 | 157.51 | 159.02 | 155.44 | 156.25 | 563,723 | -1.01(-0.64%) |
Aug 31, 2020 | 159.72 | 160.19 | 156.58 | 157.26 | 607,854 | -1.96(-1.23%) |
Aug 28, 2020 | 158.26 | 160.01 | 157.78 | 159.22 | 550,869 | +1.55(+0.98%) |
Aug 27, 2020 | 160.01 | 160.01 | 156.39 | 157.67 | 564,027 | -1.34(-0.84%) |
Aug 26, 2020 | 157.95 | 160.07 | 154.96 | 159.01 | 519,073 | +0.84(+0.53%) |
Aug 25, 2020 | 156.13 | 158.55 | 155.20 | 158.17 | 616,210 | +1.57(+1.00%) |
Aug 24, 2020 | 158.86 | 159.90 | 154.87 | 156.60 | 639,857 | -1.06(-0.68%) |
Aug 21, 2020 | 160.04 | 160.14 | 155.87 | 157.67 | 923,129 | -2.23(-1.40%) |
Aug 20, 2020 | 162.28 | 164.91 | 159.57 | 159.90 | 1,290,830 | -3.82(-2.33%) |
Aug 19, 2020 | 175.46 | 176.58 | 162.75 | 163.73 | 2,571,856 | -24.19(-12.88%) |
Aug 18, 2020 | 188.29 | 191.07 | 186.13 | 187.92 | 674,569 | -1.39(-0.73%) |
Aug 17, 2020 | 185.38 | 189.83 | 185.38 | 189.31 | 458,084 | +4.53(+2.45%) |
Aug 14, 2020 | 182.79 | 185.37 | 182.17 | 184.77 | 652,586 | +2.26(+1.24%) |
Aug 13, 2020 | 178.32 | 183.54 | 178.32 | 182.51 | 570,581 | +3.92(+2.19%) |
Aug 12, 2020 | 175.45 | 178.79 | 173.76 | 178.59 | 402,055 | +4.73(+2.72%) |
Aug 11, 2020 | 174.74 | 175.79 | 172.06 | 173.86 | 433,600 | -0.86(-0.49%) |
Aug 10, 2020 | 174.05 | 176.31 | 173.23 | 174.72 | 770,439 | -0.21(-0.12%) |
Aug 07, 2020 | 172.60 | 176.25 | 172.36 | 174.93 | 699,710 | +1.49(+0.86%) |
Aug 06, 2020 | 170.98 | 173.63 | 170.87 | 173.43 | 389,270 | +2.59(+1.52%) |
Aug 05, 2020 | 171.66 | 172.51 | 170.52 | 170.84 | 468,680 | +0.10(+0.06%) |
Aug 04, 2020 | 173.94 | 173.94 | 169.90 | 170.73 | 599,216 | -2.29(-1.32%) |