Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 154.26 | 155.65 | 152.16 | 154.80 | 288,379 | +0.31(+0.20%) |
Oct 29, 2020 | 155.08 | 155.64 | 152.50 | 154.50 | 154,443 | -1.39(-0.89%) |
Oct 28, 2020 | 163.36 | 163.36 | 155.58 | 155.88 | 130,281 | -9.25(-5.60%) |
Oct 27, 2020 | 166.30 | 167.85 | 164.87 | 165.13 | 88,477 | -1.77(-1.06%) |
Oct 26, 2020 | 169.13 | 170.15 | 165.41 | 166.91 | 101,688 | -3.61(-2.11%) |
Oct 23, 2020 | 170.65 | 170.80 | 169.01 | 170.51 | 67,721 | +0.57(+0.33%) |
Oct 22, 2020 | 167.71 | 169.94 | 166.32 | 169.94 | 109,468 | +3.08(+1.85%) |
Oct 21, 2020 | 164.09 | 167.32 | 164.09 | 166.86 | 83,146 | +2.97(+1.81%) |
Oct 20, 2020 | 163.87 | 165.27 | 162.73 | 163.89 | 93,784 | +1.29(+0.80%) |
Oct 19, 2020 | 162.80 | 164.78 | 160.68 | 162.59 | 96,578 | -0.10(-0.06%) |
Oct 16, 2020 | 164.37 | 165.90 | 162.27 | 162.69 | 82,639 | -2.22(-1.34%) |
Oct 15, 2020 | 163.40 | 165.60 | 162.63 | 164.91 | 69,901 | -0.45(-0.27%) |
Oct 14, 2020 | 166.32 | 167.96 | 164.55 | 165.36 | 55,010 | -0.92(-0.55%) |
Oct 13, 2020 | 167.08 | 168.42 | 164.24 | 166.28 | 65,909 | -1.10(-0.66%) |
Oct 12, 2020 | 165.01 | 168.35 | 164.89 | 167.38 | 64,106 | +2.56(+1.55%) |
Oct 09, 2020 | 166.28 | 166.96 | 163.74 | 164.82 | 72,014 | -0.48(-0.29%) |
Oct 08, 2020 | 165.58 | 167.84 | 164.92 | 165.29 | 78,937 | +1.00(+0.61%) |
Oct 07, 2020 | 165.12 | 165.12 | 162.89 | 164.30 | 136,122 | +0.27(+0.16%) |
Oct 06, 2020 | 167.24 | 167.35 | 163.03 | 164.03 | 87,534 | -2.50(-1.50%) |
Oct 05, 2020 | 166.00 | 166.99 | 165.47 | 166.52 | 59,703 | +1.83(+1.11%) |
Oct 02, 2020 | 163.77 | 165.63 | 163.00 | 164.70 | 84,356 | -0.81(-0.49%) |
Oct 01, 2020 | 166.50 | 166.50 | 163.12 | 165.51 | 78,430 | -1.09(-0.65%) |
Sep 30, 2020 | 166.19 | 168.99 | 165.58 | 166.60 | 114,896 | +0.52(+0.31%) |
Sep 29, 2020 | 170.68 | 170.68 | 165.91 | 166.08 | 96,405 | -4.45(-2.61%) |
Sep 28, 2020 | 169.13 | 171.64 | 168.68 | 170.53 | 100,042 | +2.84(+1.69%) |
Sep 25, 2020 | 166.11 | 168.96 | 166.02 | 167.69 | 86,825 | +1.39(+0.83%) |
Sep 24, 2020 | 165.10 | 168.57 | 163.83 | 166.30 | 83,834 | +1.59(+0.97%) |
Sep 23, 2020 | 165.56 | 166.56 | 163.32 | 164.71 | 136,974 | -0.09(-0.06%) |
Sep 22, 2020 | 163.84 | 166.76 | 162.96 | 164.80 | 97,038 | +1.12(+0.68%) |
Sep 21, 2020 | 165.11 | 166.17 | 161.95 | 163.68 | 104,282 | -3.49(-2.09%) |
Sep 18, 2020 | 167.09 | 168.97 | 164.84 | 167.18 | 302,868 | +1.47(+0.89%) |
Sep 17, 2020 | 165.10 | 166.90 | 164.89 | 165.70 | 94,604 | -1.24(-0.74%) |
Sep 16, 2020 | 165.77 | 168.90 | 165.51 | 166.94 | 102,258 | +1.60(+0.97%) |
Sep 15, 2020 | 172.35 | 172.35 | 164.86 | 165.34 | 166,373 | +0.76(+0.46%) |
Sep 14, 2020 | 162.10 | 164.93 | 159.81 | 164.58 | 78,697 | +2.77(+1.71%) |
Sep 11, 2020 | 163.80 | 164.74 | 161.04 | 161.81 | 86,825 | -2.02(-1.23%) |
Sep 10, 2020 | 164.47 | 165.81 | 163.66 | 163.83 | 75,875 | -1.03(-0.62%) |
Sep 09, 2020 | 163.69 | 167.03 | 163.69 | 164.86 | 68,643 | +1.97(+1.21%) |
Sep 08, 2020 | 165.80 | 165.80 | 162.53 | 162.88 | 87,906 | -4.32(-2.59%) |
Sep 04, 2020 | 166.24 | 167.67 | 163.87 | 167.20 | 72,510 | +2.16(+1.31%) |
Sep 03, 2020 | 166.36 | 167.68 | 164.09 | 165.04 | 57,865 | -1.95(-1.17%) |
Sep 02, 2020 | 164.28 | 168.95 | 164.26 | 166.99 | 123,585 | +2.66(+1.62%) |
Sep 01, 2020 | 164.45 | 165.59 | 162.01 | 164.33 | 119,802 | -0.62(-0.38%) |
Aug 31, 2020 | 161.37 | 166.15 | 159.72 | 164.95 | 180,847 | +2.94(+1.82%) |
Aug 28, 2020 | 161.16 | 163.14 | 158.79 | 162.01 | 115,931 | +1.57(+0.98%) |
Aug 27, 2020 | 160.09 | 171.01 | 157.78 | 160.44 | 165,099 | +3.48(+2.22%) |
Aug 26, 2020 | 157.06 | 158.71 | 156.28 | 156.96 | 131,352 | -0.08(-0.05%) |
Aug 25, 2020 | 159.55 | 159.55 | 156.59 | 157.04 | 65,287 | -1.73(-1.09%) |
Aug 24, 2020 | 156.18 | 158.91 | 155.61 | 158.77 | 80,791 | +3.59(+2.31%) |
Aug 21, 2020 | 154.57 | 156.08 | 154.26 | 155.18 | 85,978 | +0.09(+0.06%) |
Aug 20, 2020 | 154.40 | 156.38 | 152.40 | 155.08 | 104,157 | -0.15(-0.10%) |
Aug 19, 2020 | 155.70 | 155.70 | 153.82 | 155.23 | 70,493 | +0.06(+0.04%) |
Aug 18, 2020 | 156.95 | 157.06 | 154.85 | 155.17 | 90,699 | -2.21(-1.40%) |
Aug 17, 2020 | 157.02 | 158.98 | 156.55 | 157.38 | 49,589 | +0.84(+0.53%) |
Aug 14, 2020 | 158.13 | 159.33 | 155.69 | 156.54 | 73,049 | -2.45(-1.54%) |
Aug 13, 2020 | 159.11 | 160.37 | 158.15 | 158.99 | 67,114 | -0.41(-0.26%) |
Aug 12, 2020 | 157.63 | 160.50 | 157.54 | 159.40 | 78,249 | +2.91(+1.86%) |
Aug 11, 2020 | 157.31 | 158.37 | 155.95 | 156.48 | 92,171 | +0.87(+0.56%) |
Aug 10, 2020 | 153.88 | 155.77 | 152.87 | 155.61 | 91,175 | +2.35(+1.53%) |
Aug 07, 2020 | 148.74 | 153.31 | 148.74 | 153.26 | 89,534 | +4.01(+2.69%) |
Aug 06, 2020 | 148.19 | 149.81 | 148.19 | 149.25 | 59,377 | +0.72(+0.49%) |
Aug 05, 2020 | 150.41 | 150.52 | 147.95 | 148.53 | 89,215 | -0.82(-0.55%) |
Aug 04, 2020 | 147.50 | 150.02 | 146.67 | 149.35 | 76,982 | +0.83(+0.56%) |