Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 166.72 | 167.81 | 164.35 | 167.40 | 637,153 | +0.21(+0.13%) |
Oct 29, 2020 | 170.70 | 170.94 | 163.87 | 167.19 | 1,057,110 | -3.75(-2.20%) |
Oct 28, 2020 | 170.29 | 174.46 | 169.21 | 170.94 | 732,000 | -2.09(-1.21%) |
Oct 27, 2020 | 169.69 | 178.04 | 169.21 | 173.03 | 1,369,360 | +3.79(+2.24%) |
Oct 26, 2020 | 172.00 | 172.32 | 167.65 | 169.23 | 941,108 | -4.63(-2.66%) |
Oct 23, 2020 | 173.45 | 176.98 | 172.69 | 173.87 | 808,286 | +1.87(+1.09%) |
Oct 22, 2020 | 171.42 | 172.33 | 169.15 | 172.00 | 727,945 | +1.76(+1.03%) |
Oct 21, 2020 | 171.45 | 172.78 | 170.13 | 170.24 | 778,307 | -1.72(-1.00%) |
Oct 20, 2020 | 168.79 | 173.48 | 168.79 | 171.96 | 1,095,456 | +4.44(+2.65%) |
Oct 19, 2020 | 166.64 | 168.66 | 166.25 | 167.51 | 731,904 | +0.69(+0.41%) |
Oct 16, 2020 | 163.00 | 169.57 | 162.89 | 166.83 | 908,650 | +5.32(+3.29%) |
Oct 15, 2020 | 160.32 | 162.47 | 159.21 | 161.51 | 546,201 | -0.11(-0.07%) |
Oct 14, 2020 | 163.42 | 165.15 | 160.51 | 161.62 | 457,799 | -1.16(-0.71%) |
Oct 13, 2020 | 160.98 | 163.87 | 160.23 | 162.77 | 665,500 | +0.50(+0.31%) |
Oct 12, 2020 | 164.75 | 165.12 | 162.07 | 162.27 | 416,638 | -1.77(-1.08%) |
Oct 09, 2020 | 163.81 | 164.96 | 162.84 | 164.04 | 411,243 | +1.26(+0.77%) |
Oct 08, 2020 | 162.24 | 163.20 | 160.30 | 162.78 | 395,341 | +1.47(+0.91%) |
Oct 07, 2020 | 161.41 | 163.12 | 160.85 | 161.31 | 626,823 | +1.17(+0.73%) |
Oct 06, 2020 | 161.97 | 164.20 | 160.11 | 160.14 | 464,873 | -1.63(-1.01%) |
Oct 05, 2020 | 158.97 | 162.81 | 158.87 | 161.77 | 853,977 | +4.25(+2.70%) |
Oct 02, 2020 | 154.60 | 159.13 | 153.69 | 157.53 | 536,192 | +0.91(+0.58%) |
Oct 01, 2020 | 158.47 | 160.44 | 155.76 | 156.62 | 554,987 | -1.14(-0.72%) |
Sep 30, 2020 | 155.84 | 159.08 | 155.72 | 157.76 | 788,311 | +1.51(+0.97%) |
Sep 29, 2020 | 155.26 | 158.07 | 154.43 | 156.25 | 658,100 | +2.01(+1.30%) |
Sep 28, 2020 | 153.39 | 156.04 | 153.39 | 154.24 | 508,239 | +2.58(+1.70%) |
Sep 25, 2020 | 148.94 | 152.38 | 148.21 | 151.66 | 536,431 | +2.63(+1.77%) |
Sep 24, 2020 | 149.41 | 150.89 | 147.89 | 149.03 | 513,095 | -0.69(-0.46%) |
Sep 23, 2020 | 154.69 | 154.69 | 149.42 | 149.72 | 839,027 | -5.21(-3.36%) |
Sep 22, 2020 | 153.72 | 156.11 | 152.62 | 154.94 | 707,778 | +0.48(+0.31%) |
Sep 21, 2020 | 151.33 | 155.16 | 149.65 | 154.46 | 902,828 | +0.78(+0.51%) |
Sep 18, 2020 | 153.08 | 154.63 | 151.53 | 153.68 | 925,597 | +0.28(+0.19%) |
Sep 17, 2020 | 154.04 | 154.04 | 151.51 | 153.39 | 732,527 | -1.89(-1.21%) |
Sep 16, 2020 | 157.16 | 157.38 | 154.72 | 155.28 | 825,740 | -0.51(-0.33%) |
Sep 15, 2020 | 154.19 | 158.21 | 153.70 | 155.79 | 755,091 | +2.34(+1.52%) |
Sep 14, 2020 | 152.34 | 154.19 | 151.36 | 153.45 | 712,839 | +1.39(+0.91%) |
Sep 11, 2020 | 153.50 | 153.50 | 150.56 | 152.06 | 591,804 | -0.10(-0.07%) |
Sep 10, 2020 | 148.33 | 154.56 | 147.98 | 152.16 | 1,649,363 | +4.92(+3.34%) |
Sep 09, 2020 | 146.58 | 148.61 | 144.97 | 147.24 | 930,362 | +1.67(+1.15%) |
Sep 08, 2020 | 146.15 | 147.48 | 143.44 | 145.58 | 896,826 | -1.67(-1.13%) |
Sep 04, 2020 | 146.84 | 148.54 | 143.47 | 147.24 | 905,548 | +0.84(+0.57%) |
Sep 03, 2020 | 148.38 | 149.46 | 144.60 | 146.41 | 847,272 | -1.84(-1.24%) |
Sep 02, 2020 | 146.64 | 148.95 | 145.00 | 148.25 | 753,630 | +2.35(+1.61%) |
Sep 01, 2020 | 147.19 | 148.92 | 144.47 | 145.90 | 1,000,300 | -1.37(-0.93%) |
Aug 31, 2020 | 148.00 | 148.92 | 147.25 | 147.27 | 820,686 | -1.39(-0.94%) |
Aug 28, 2020 | 146.21 | 148.81 | 144.43 | 148.66 | 1,319,298 | +2.64(+1.81%) |
Aug 27, 2020 | 145.76 | 149.33 | 142.49 | 146.02 | 3,488,438 | -4.22(-2.81%) |
Aug 26, 2020 | 149.81 | 150.51 | 148.12 | 150.24 | 1,262,523 | -0.23(-0.16%) |
Aug 25, 2020 | 149.82 | 150.85 | 148.29 | 150.47 | 1,012,125 | +0.42(+0.28%) |
Aug 24, 2020 | 151.98 | 152.07 | 148.93 | 150.05 | 738,611 | -1.30(-0.86%) |
Aug 21, 2020 | 152.24 | 152.74 | 150.71 | 151.35 | 954,954 | -0.89(-0.58%) |
Aug 20, 2020 | 152.20 | 155.31 | 151.99 | 152.24 | 697,120 | -0.86(-0.56%) |
Aug 19, 2020 | 157.26 | 157.26 | 152.69 | 153.10 | 820,867 | -3.19(-2.04%) |
Aug 18, 2020 | 157.44 | 158.41 | 155.46 | 156.29 | 618,863 | -1.04(-0.66%) |
Aug 17, 2020 | 159.68 | 159.95 | 155.66 | 157.33 | 1,070,764 | -1.74(-1.10%) |
Aug 14, 2020 | 159.55 | 160.14 | 157.94 | 159.08 | 503,851 | -0.63(-0.39%) |
Aug 13, 2020 | 156.84 | 159.80 | 155.79 | 159.70 | 602,399 | +2.09(+1.32%) |
Aug 12, 2020 | 156.76 | 158.54 | 155.57 | 157.62 | 632,196 | +1.65(+1.06%) |
Aug 11, 2020 | 157.20 | 158.97 | 152.56 | 155.97 | 1,078,734 | -1.05(-0.67%) |
Aug 10, 2020 | 161.48 | 162.03 | 156.85 | 157.01 | 909,486 | -4.80(-2.97%) |
Aug 07, 2020 | 158.48 | 161.83 | 158.48 | 161.82 | 963,905 | +2.80(+1.76%) |
Aug 06, 2020 | 161.93 | 162.88 | 157.87 | 159.02 | 951,453 | -3.14(-1.94%) |
Aug 05, 2020 | 164.08 | 164.72 | 161.72 | 162.16 | 707,634 | -1.05(-0.64%) |
Aug 04, 2020 | 163.56 | 164.56 | 161.72 | 163.21 | 560,828 | -1.05(-0.64%) |