Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 156.94 | 157.37 | 152.98 | 157.36 | 1,626,606 | -0.59(-0.37%) |
Oct 29, 2020 | 156.87 | 159.14 | 155.88 | 157.95 | 1,252,159 | +0.80(+0.51%) |
Oct 28, 2020 | 161.52 | 161.66 | 157.04 | 157.15 | 1,919,910 | -6.81(-4.15%) |
Oct 27, 2020 | 166.22 | 168.85 | 163.93 | 163.96 | 885,923 | -2.68(-1.61%) |
Oct 26, 2020 | 169.73 | 169.84 | 165.54 | 166.63 | 1,359,263 | -4.28(-2.50%) |
Oct 23, 2020 | 171.42 | 171.89 | 168.52 | 170.91 | 1,163,751 | +1.01(+0.59%) |
Oct 22, 2020 | 170.54 | 171.36 | 169.23 | 169.90 | 1,087,015 | -1.18(-0.69%) |
Oct 21, 2020 | 171.42 | 172.85 | 170.65 | 171.08 | 650,275 | -0.66(-0.38%) |
Oct 20, 2020 | 173.80 | 174.72 | 171.71 | 171.74 | 648,748 | -0.30(-0.17%) |
Oct 19, 2020 | 173.33 | 174.78 | 170.76 | 172.03 | 1,016,264 | -0.80(-0.46%) |
Oct 16, 2020 | 173.61 | 175.37 | 172.61 | 172.83 | 868,902 | -0.07(-0.04%) |
Oct 15, 2020 | 171.89 | 174.16 | 171.89 | 172.90 | 831,070 | -1.49(-0.85%) |
Oct 14, 2020 | 175.48 | 177.50 | 174.33 | 174.38 | 733,118 | -4.21(-2.36%) |
Oct 13, 2020 | 177.03 | 179.19 | 176.65 | 178.59 | 699,155 | +0.50(+0.28%) |
Oct 12, 2020 | 178.34 | 180.53 | 177.47 | 178.10 | 674,213 | +0.34(+0.19%) |
Oct 09, 2020 | 177.37 | 178.51 | 176.03 | 177.76 | 909,118 | +1.43(+0.81%) |
Oct 08, 2020 | 172.93 | 176.40 | 172.09 | 176.33 | 1,150,162 | +3.50(+2.02%) |
Oct 07, 2020 | 173.35 | 175.21 | 172.49 | 172.83 | 891,057 | +0.86(+0.50%) |
Oct 06, 2020 | 174.76 | 176.06 | 171.72 | 171.98 | 893,200 | -2.88(-1.64%) |
Oct 05, 2020 | 176.57 | 177.18 | 174.11 | 174.85 | 1,009,021 | -1.90(-1.08%) |
Oct 02, 2020 | 175.57 | 180.28 | 174.56 | 176.76 | 1,395,493 | +0.94(+0.54%) |
Oct 01, 2020 | 181.90 | 181.90 | 174.67 | 175.81 | 1,992,893 | -4.67(-2.59%) |
Sep 30, 2020 | 179.01 | 181.49 | 178.62 | 180.48 | 1,371,994 | +1.89(+1.06%) |
Sep 29, 2020 | 177.86 | 181.10 | 177.17 | 178.59 | 1,041,522 | +1.97(+1.12%) |
Sep 28, 2020 | 175.89 | 177.19 | 175.12 | 176.61 | 1,657,215 | +3.46(+2.00%) |
Sep 25, 2020 | 172.43 | 173.56 | 171.54 | 173.16 | 1,958,521 | -0.05(-0.03%) |
Sep 24, 2020 | 176.63 | 177.13 | 171.22 | 173.20 | 1,325,671 | -4.48(-2.52%) |
Sep 23, 2020 | 179.27 | 181.40 | 177.59 | 177.68 | 944,079 | -1.84(-1.02%) |
Sep 22, 2020 | 176.27 | 180.28 | 176.25 | 179.52 | 642,514 | +3.28(+1.86%) |
Sep 21, 2020 | 176.61 | 176.66 | 171.96 | 176.24 | 1,165,225 | -2.62(-1.46%) |
Sep 18, 2020 | 182.06 | 183.86 | 176.24 | 178.86 | 1,705,463 | -4.19(-2.29%) |
Sep 17, 2020 | 183.16 | 185.64 | 181.65 | 183.05 | 803,810 | -0.94(-0.51%) |
Sep 16, 2020 | 187.61 | 187.83 | 183.64 | 183.99 | 1,083,033 | -3.23(-1.72%) |
Sep 15, 2020 | 187.35 | 188.54 | 185.95 | 187.22 | 1,094,092 | +1.22(+0.66%) |
Sep 14, 2020 | 180.82 | 187.11 | 180.22 | 186.00 | 1,541,108 | +6.19(+3.44%) |
Sep 11, 2020 | 179.79 | 181.22 | 177.57 | 179.81 | 906,283 | +0.08(+0.04%) |
Sep 10, 2020 | 180.69 | 182.00 | 179.13 | 179.74 | 929,137 | -1.14(-0.63%) |
Sep 09, 2020 | 180.48 | 182.23 | 176.94 | 180.88 | 1,516,108 | +2.07(+1.16%) |
Sep 08, 2020 | 181.04 | 181.79 | 176.64 | 178.81 | 1,032,166 | -3.58(-1.96%) |
Sep 04, 2020 | 181.96 | 183.31 | 178.61 | 182.39 | 1,095,394 | +0.90(+0.49%) |
Sep 03, 2020 | 180.41 | 182.24 | 178.87 | 181.50 | 1,695,568 | +2.45(+1.37%) |
Sep 02, 2020 | 178.07 | 180.44 | 177.11 | 179.05 | 1,361,406 | +1.97(+1.11%) |
Sep 01, 2020 | 175.14 | 177.23 | 174.64 | 177.08 | 1,021,749 | +1.39(+0.79%) |
Aug 31, 2020 | 176.62 | 176.97 | 174.59 | 175.69 | 770,105 | -0.85(-0.48%) |
Aug 28, 2020 | 173.97 | 176.90 | 172.56 | 176.54 | 813,985 | +2.59(+1.49%) |
Aug 27, 2020 | 173.33 | 175.18 | 172.99 | 173.95 | 769,724 | +1.23(+0.71%) |
Aug 26, 2020 | 171.37 | 173.10 | 170.58 | 172.72 | 786,228 | +1.12(+0.65%) |
Aug 25, 2020 | 172.62 | 172.91 | 170.66 | 171.59 | 738,866 | -1.25(-0.72%) |
Aug 24, 2020 | 170.24 | 172.85 | 169.40 | 172.84 | 730,458 | +2.09(+1.23%) |
Aug 21, 2020 | 170.47 | 171.00 | 168.70 | 170.75 | 962,460 | +0.91(+0.53%) |
Aug 20, 2020 | 169.80 | 171.07 | 169.28 | 169.84 | 919,003 | -1.58(-0.92%) |
Aug 19, 2020 | 169.70 | 171.80 | 169.32 | 171.42 | 1,020,342 | +1.73(+1.02%) |
Aug 18, 2020 | 165.77 | 170.11 | 165.45 | 169.69 | 1,591,542 | +4.28(+2.59%) |
Aug 17, 2020 | 167.96 | 168.71 | 165.13 | 165.41 | 875,200 | -2.23(-1.33%) |
Aug 14, 2020 | 167.72 | 169.59 | 167.40 | 167.64 | 602,718 | -0.56(-0.33%) |
Aug 13, 2020 | 166.12 | 168.70 | 165.82 | 168.20 | 616,646 | +1.07(+0.64%) |
Aug 12, 2020 | 166.07 | 168.66 | 165.60 | 167.14 | 1,244,610 | +2.50(+1.52%) |
Aug 11, 2020 | 165.49 | 166.19 | 163.70 | 164.63 | 972,892 | +1.35(+0.83%) |
Aug 10, 2020 | 163.53 | 164.70 | 162.79 | 163.28 | 795,294 | -0.07(-0.04%) |
Aug 07, 2020 | 161.56 | 164.05 | 161.24 | 163.35 | 1,535,744 | +1.12(+0.69%) |
Aug 06, 2020 | 162.15 | 164.04 | 161.43 | 162.23 | 1,504,173 | -2.22(-1.35%) |
Aug 05, 2020 | 163.20 | 164.58 | 163.20 | 164.45 | 781,210 | +1.65(+1.01%) |
Aug 04, 2020 | 164.04 | 165.45 | 162.68 | 162.80 | 1,274,538 | -1.52(-0.92%) |