Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.75 | 150.50 | 147.88 | 148.61 | 24,900 | -3.38(-2.22%) |
Oct 29, 2020 | 153.14 | 153.14 | 150.53 | 151.99 | 40,099 | +1.89(+1.26%) |
Oct 28, 2020 | 153.79 | 153.79 | 149.43 | 150.10 | 30,669 | -10.33(-6.44%) |
Oct 27, 2020 | 161.39 | 161.90 | 160.12 | 160.43 | 19,514 | -1.52(-0.94%) |
Oct 26, 2020 | 163.89 | 165.01 | 160.24 | 161.95 | 22,024 | -5.72(-3.41%) |
Oct 23, 2020 | 166.80 | 167.73 | 166.34 | 167.67 | 16,600 | +0.74(+0.45%) |
Oct 22, 2020 | 165.96 | 167.77 | 165.56 | 166.93 | 34,312 | +3.94(+2.41%) |
Oct 21, 2020 | 164.38 | 165.22 | 162.66 | 162.99 | 35,311 | -4.19(-2.51%) |
Oct 20, 2020 | 167.04 | 167.92 | 165.97 | 167.18 | 18,789 | +1.78(+1.08%) |
Oct 19, 2020 | 167.57 | 168.00 | 165.40 | 165.40 | 15,487 | -0.85(-0.51%) |
Oct 16, 2020 | 168.37 | 168.37 | 166.06 | 166.25 | 24,100 | +3.50(+2.15%) |
Oct 15, 2020 | 161.90 | 163.47 | 161.58 | 162.75 | 33,664 | -3.99(-2.39%) |
Oct 14, 2020 | 167.90 | 168.60 | 166.62 | 166.74 | 21,695 | -1.34(-0.80%) |
Oct 13, 2020 | 167.60 | 168.66 | 166.98 | 168.08 | 19,826 | -0.86(-0.51%) |
Oct 12, 2020 | 167.57 | 169.87 | 167.57 | 168.94 | 10,292 | +1.92(+1.15%) |
Oct 09, 2020 | 167.98 | 167.98 | 166.39 | 167.02 | 11,300 | +3.33(+2.03%) |
Oct 08, 2020 | 163.57 | 164.04 | 162.65 | 163.69 | 16,973 | -0.42(-0.26%) |
Oct 07, 2020 | 165.19 | 165.19 | 162.93 | 164.11 | 10,312 | +2.99(+1.86%) |
Oct 06, 2020 | 163.14 | 163.76 | 160.93 | 161.12 | 21,921 | -1.20(-0.74%) |
Oct 05, 2020 | 162.55 | 162.64 | 160.35 | 162.32 | 22,327 | -0.73(-0.45%) |
Oct 02, 2020 | 160.85 | 163.24 | 160.85 | 163.05 | 19,000 | -1.00(-0.61%) |
Oct 01, 2020 | 165.17 | 165.17 | 163.02 | 164.06 | 54,659 | +0.93(+0.57%) |
Sep 30, 2020 | 163.47 | 163.47 | 161.70 | 163.13 | 19,489 | -2.34(-1.41%) |
Sep 29, 2020 | 164.97 | 165.80 | 164.10 | 165.47 | 19,076 | +0.26(+0.16%) |
Sep 28, 2020 | 165.97 | 166.25 | 165.08 | 165.21 | 22,002 | +1.70(+1.04%) |
Sep 25, 2020 | 160.23 | 163.51 | 160.23 | 163.51 | 24,500 | +0.76(+0.47%) |
Sep 24, 2020 | 163.99 | 163.99 | 161.04 | 162.75 | 18,695 | -1.67(-1.02%) |
Sep 23, 2020 | 167.80 | 167.80 | 163.71 | 164.42 | 24,650 | +3.86(+2.40%) |
Sep 22, 2020 | 159.12 | 160.56 | 158.88 | 160.56 | 20,116 | -0.14(-0.09%) |
Sep 21, 2020 | 160.56 | 160.70 | 158.33 | 160.70 | 17,958 | -5.26(-3.17%) |
Sep 18, 2020 | 166.45 | 166.74 | 164.75 | 165.96 | 16,900 | +0.21(+0.13%) |
Sep 17, 2020 | 163.10 | 166.12 | 163.10 | 165.75 | 14,851 | -0.47(-0.28%) |
Sep 16, 2020 | 168.21 | 168.21 | 165.77 | 166.22 | 23,572 | +1.11(+0.67%) |
Sep 15, 2020 | 164.75 | 165.70 | 164.44 | 165.11 | 12,317 | +1.03(+0.63%) |
Sep 14, 2020 | 163.85 | 164.27 | 163.02 | 164.08 | 19,408 | +2.77(+1.72%) |
Sep 11, 2020 | 161.11 | 162.35 | 160.51 | 161.31 | 20,400 | +1.87(+1.17%) |
Sep 10, 2020 | 161.59 | 162.66 | 159.05 | 159.44 | 22,627 | +1.86(+1.18%) |
Sep 09, 2020 | 155.56 | 158.98 | 155.28 | 157.58 | 35,810 | +5.07(+3.32%) |
Sep 08, 2020 | 151.51 | 154.30 | 151.07 | 152.51 | 14,761 | -3.89(-2.49%) |
Sep 04, 2020 | 157.63 | 157.73 | 153.40 | 156.40 | 121,500 | -0.17(-0.11%) |
Sep 03, 2020 | 160.95 | 162.96 | 155.96 | 156.57 | 48,896 | -1.35(-0.85%) |
Sep 02, 2020 | 156.70 | 159.14 | 156.05 | 157.92 | 97,352 | +6.33(+4.18%) |
Sep 01, 2020 | 150.20 | 152.28 | 150.20 | 151.59 | 29,332 | -1.29(-0.84%) |
Aug 31, 2020 | 154.13 | 154.13 | 150.80 | 152.88 | 24,426 | +1.79(+1.18%) |
Aug 28, 2020 | 150.58 | 151.13 | 149.23 | 151.09 | 17,300 | +0.12(+0.08%) |
Aug 27, 2020 | 151.68 | 151.94 | 150.38 | 150.97 | 20,416 | -1.53(-1.00%) |
Aug 26, 2020 | 151.29 | 152.96 | 151.29 | 152.50 | 22,898 | +0.15(+0.10%) |
Aug 25, 2020 | 153.11 | 153.11 | 151.06 | 152.35 | 14,229 | +0.01(+0.01%) |
Aug 24, 2020 | 153.22 | 153.58 | 151.84 | 152.34 | 19,647 | -0.27(-0.18%) |
Aug 21, 2020 | 150.74 | 153.14 | 150.74 | 152.61 | 16,400 | -2.49(-1.61%) |
Aug 20, 2020 | 154.54 | 155.10 | 152.62 | 155.10 | 47,829 | +0.19(+0.12%) |
Aug 19, 2020 | 157.11 | 157.53 | 154.52 | 154.91 | 59,296 | -5.49(-3.42%) |
Aug 18, 2020 | 161.70 | 161.70 | 158.85 | 160.40 | 21,997 | +1.12(+0.71%) |
Aug 17, 2020 | 158.36 | 159.73 | 158.36 | 159.28 | 12,454 | +2.03(+1.29%) |
Aug 14, 2020 | 156.91 | 157.56 | 156.62 | 157.25 | 65,900 | -1.02(-0.64%) |
Aug 13, 2020 | 158.00 | 159.12 | 157.16 | 158.27 | 61,778 | +2.21(+1.42%) |
Aug 12, 2020 | 154.58 | 156.29 | 154.37 | 156.06 | 23,103 | +3.06(+2.00%) |
Aug 11, 2020 | 155.50 | 156.16 | 153.00 | 153.00 | 30,202 | +2.00(+1.32%) |
Aug 10, 2020 | 150.61 | 151.24 | 149.08 | 151.00 | 33,700 | +4.15(+2.83%) |
Aug 07, 2020 | 145.24 | 147.49 | 145.18 | 146.85 | 21,400 | +0.44(+0.30%) |
Aug 06, 2020 | 145.01 | 146.41 | 144.54 | 146.41 | 30,508 | +4.11(+2.89%) |
Aug 05, 2020 | 141.71 | 143.45 | 141.42 | 142.30 | 21,205 | +2.22(+1.58%) |
Aug 04, 2020 | 138.04 | 140.39 | 137.44 | 140.08 | 18,989 | -0.18(-0.13%) |