Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 148.89 | 151.39 | 144.51 | 149.21 | 312,300 | -0.09(-0.06%) |
Oct 29, 2020 | 148.36 | 149.87 | 144.66 | 149.30 | 241,090 | +0.84(+0.57%) |
Oct 28, 2020 | 151.26 | 151.60 | 146.23 | 148.46 | 207,428 | -6.25(-4.04%) |
Oct 27, 2020 | 156.55 | 157.15 | 154.45 | 154.71 | 330,775 | -2.03(-1.30%) |
Oct 26, 2020 | 159.38 | 160.45 | 154.71 | 156.74 | 312,318 | -5.15(-3.18%) |
Oct 23, 2020 | 164.66 | 169.09 | 160.85 | 161.89 | 338,900 | -0.38(-0.23%) |
Oct 22, 2020 | 156.57 | 166.29 | 156.57 | 162.27 | 497,939 | +6.27(+4.02%) |
Oct 21, 2020 | 151.99 | 157.35 | 151.00 | 156.00 | 342,874 | +5.44(+3.61%) |
Oct 20, 2020 | 151.67 | 153.13 | 148.81 | 150.56 | 279,516 | -0.95(-0.63%) |
Oct 19, 2020 | 153.99 | 155.29 | 150.80 | 151.51 | 147,542 | -0.98(-0.64%) |
Oct 16, 2020 | 153.10 | 154.97 | 152.16 | 152.49 | 126,700 | -0.22(-0.14%) |
Oct 15, 2020 | 149.77 | 154.07 | 148.54 | 152.71 | 168,955 | +1.32(+0.87%) |
Oct 14, 2020 | 152.54 | 154.74 | 150.40 | 151.39 | 641,674 | -0.86(-0.56%) |
Oct 13, 2020 | 151.47 | 154.56 | 150.92 | 152.25 | 409,687 | +0.14(+0.09%) |
Oct 12, 2020 | 151.89 | 153.03 | 150.60 | 152.11 | 155,796 | +2.04(+1.36%) |
Oct 09, 2020 | 149.21 | 150.98 | 147.37 | 150.07 | 172,100 | +2.63(+1.78%) |
Oct 08, 2020 | 146.00 | 147.87 | 143.63 | 147.44 | 192,507 | +2.64(+1.82%) |
Oct 07, 2020 | 142.14 | 145.75 | 139.74 | 144.80 | 177,124 | +4.14(+2.94%) |
Oct 06, 2020 | 142.49 | 144.49 | 140.07 | 140.66 | 123,174 | -1.25(-0.88%) |
Oct 05, 2020 | 139.16 | 142.23 | 138.76 | 141.91 | 168,864 | +3.74(+2.71%) |
Oct 02, 2020 | 137.22 | 139.56 | 135.97 | 138.17 | 233,400 | -0.97(-0.70%) |
Oct 01, 2020 | 140.55 | 141.37 | 138.87 | 139.14 | 219,392 | -0.16(-0.11%) |
Sep 30, 2020 | 139.09 | 140.62 | 137.27 | 139.30 | 275,832 | +0.58(+0.42%) |
Sep 29, 2020 | 140.25 | 142.44 | 137.92 | 138.72 | 206,147 | -1.04(-0.74%) |
Sep 28, 2020 | 142.35 | 143.10 | 139.46 | 139.76 | 177,955 | -0.34(-0.24%) |
Sep 25, 2020 | 137.79 | 141.10 | 136.72 | 140.10 | 209,700 | +1.59(+1.15%) |
Sep 24, 2020 | 140.36 | 141.00 | 136.77 | 138.51 | 222,549 | -2.66(-1.88%) |
Sep 23, 2020 | 144.84 | 145.44 | 140.80 | 141.17 | 293,742 | -3.26(-2.26%) |
Sep 22, 2020 | 141.36 | 145.12 | 140.13 | 144.43 | 232,543 | +4.43(+3.16%) |
Sep 21, 2020 | 139.76 | 140.68 | 136.88 | 140.00 | 363,306 | -2.50(-1.75%) |
Sep 18, 2020 | 146.07 | 147.02 | 141.37 | 142.50 | 625,900 | -1.83(-1.27%) |
Sep 17, 2020 | 142.81 | 145.18 | 140.89 | 144.33 | 223,783 | -1.18(-0.81%) |
Sep 16, 2020 | 145.39 | 148.63 | 144.72 | 145.51 | 339,027 | +0.96(+0.66%) |
Sep 15, 2020 | 142.75 | 145.85 | 142.66 | 144.55 | 441,507 | +3.59(+2.55%) |
Sep 14, 2020 | 138.35 | 142.26 | 137.02 | 140.96 | 183,200 | +4.25(+3.11%) |
Sep 11, 2020 | 139.74 | 140.59 | 135.25 | 136.71 | 207,100 | -2.52(-1.81%) |
Sep 10, 2020 | 139.14 | 142.78 | 139.00 | 139.23 | 295,346 | +0.81(+0.59%) |
Sep 09, 2020 | 136.68 | 141.29 | 135.90 | 138.42 | 294,399 | +3.69(+2.74%) |
Sep 08, 2020 | 133.38 | 136.80 | 131.75 | 134.73 | 220,827 | -2.20(-1.61%) |
Sep 04, 2020 | 138.50 | 138.67 | 130.88 | 136.93 | 252,600 | -1.63(-1.18%) |
Sep 03, 2020 | 143.00 | 143.00 | 136.21 | 138.56 | 312,243 | -4.81(-3.35%) |
Sep 02, 2020 | 145.36 | 146.99 | 142.44 | 143.37 | 352,015 | -0.18(-0.13%) |
Sep 01, 2020 | 136.97 | 144.44 | 136.79 | 143.55 | 318,623 | +6.01(+4.37%) |
Aug 31, 2020 | 138.35 | 139.43 | 136.41 | 137.54 | 263,932 | -1.67(-1.20%) |
Aug 28, 2020 | 139.53 | 139.59 | 136.81 | 139.21 | 189,700 | -0.22(-0.16%) |
Aug 27, 2020 | 135.16 | 142.11 | 134.79 | 139.43 | 322,875 | +4.28(+3.17%) |
Aug 26, 2020 | 136.83 | 137.26 | 134.03 | 135.15 | 199,810 | -2.47(-1.79%) |
Aug 25, 2020 | 131.47 | 139.59 | 129.50 | 137.62 | 255,924 | +7.21(+5.53%) |
Aug 24, 2020 | 133.77 | 133.77 | 128.70 | 130.41 | 383,636 | -1.66(-1.26%) |
Aug 21, 2020 | 133.73 | 133.73 | 130.68 | 132.07 | 238,300 | -2.47(-1.84%) |
Aug 20, 2020 | 133.22 | 135.91 | 133.06 | 134.54 | 131,829 | +0.27(+0.20%) |
Aug 19, 2020 | 134.93 | 136.13 | 133.43 | 134.27 | 191,197 | +0.10(+0.07%) |
Aug 18, 2020 | 134.58 | 135.10 | 133.59 | 134.17 | 237,260 | -0.80(-0.59%) |
Aug 17, 2020 | 135.63 | 137.28 | 134.82 | 134.97 | 240,110 | -0.26(-0.19%) |
Aug 14, 2020 | 137.48 | 137.71 | 133.86 | 135.23 | 179,000 | -2.93(-2.12%) |
Aug 13, 2020 | 136.55 | 140.20 | 136.55 | 138.16 | 259,731 | +0.65(+0.47%) |
Aug 12, 2020 | 132.20 | 137.98 | 131.36 | 137.51 | 405,041 | +6.83(+5.23%) |
Aug 11, 2020 | 135.10 | 135.11 | 130.38 | 130.68 | 244,070 | -4.04(-3.00%) |
Aug 10, 2020 | 140.11 | 140.38 | 133.84 | 134.72 | 422,000 | -6.34(-4.49%) |
Aug 07, 2020 | 141.63 | 143.65 | 138.81 | 141.06 | 206,500 | -0.71(-0.50%) |
Aug 06, 2020 | 140.00 | 145.30 | 135.39 | 141.77 | 545,522 | +4.48(+3.26%) |
Aug 05, 2020 | 133.64 | 138.14 | 132.07 | 137.29 | 477,599 | +5.17(+3.91%) |
Aug 04, 2020 | 135.56 | 135.95 | 131.29 | 132.12 | 310,155 | -3.99(-2.93%) |