Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 145.49 | 145.78 | 144.15 | 144.15 | 14,315,006 | -1.44(-0.99%) |
Oct 29, 2020 | 147.04 | 147.13 | 144.97 | 145.59 | 13,042,572 | -1.43(-0.97%) |
Oct 28, 2020 | 147.64 | 147.71 | 146.56 | 147.01 | 12,860,472 | +0.14(+0.09%) |
Oct 27, 2020 | 146.58 | 147.01 | 146.28 | 146.88 | 6,617,729 | +0.98(+0.67%) |
Oct 26, 2020 | 145.65 | 146.39 | 145.47 | 145.90 | 7,900,117 | +1.34(+0.93%) |
Oct 23, 2020 | 143.46 | 144.74 | 143.40 | 144.55 | 9,601,818 | +0.88(+0.61%) |
Oct 22, 2020 | 144.81 | 145.12 | 143.60 | 143.68 | 13,844,274 | -1.51(-1.04%) |
Oct 21, 2020 | 145.27 | 145.80 | 144.88 | 145.19 | 11,426,692 | -0.50(-0.35%) |
Oct 20, 2020 | 146.25 | 146.38 | 145.41 | 145.69 | 12,230,761 | -1.40(-0.95%) |
Oct 19, 2020 | 146.83 | 147.27 | 146.42 | 147.09 | 10,151,291 | -0.56(-0.38%) |
Oct 16, 2020 | 147.89 | 148.50 | 147.38 | 147.65 | 9,201,747 | -0.41(-0.28%) |
Oct 15, 2020 | 149.16 | 149.29 | 147.87 | 148.06 | 10,339,284 | -0.26(-0.17%) |
Oct 14, 2020 | 148.51 | 148.89 | 148.18 | 148.31 | 7,604,327 | +0.34(+0.23%) |
Oct 13, 2020 | 147.48 | 148.05 | 147.45 | 147.97 | 8,651,094 | +1.05(+0.72%) |
Oct 12, 2020 | 146.77 | 147.00 | 146.47 | 146.92 | 4,330,778 | +0.47(+0.32%) |
Oct 09, 2020 | 145.94 | 146.62 | 145.28 | 146.46 | 9,227,325 | -0.03(-0.02%) |
Oct 08, 2020 | 146.35 | 146.60 | 146.05 | 146.48 | 9,212,411 | +0.79(+0.54%) |
Oct 07, 2020 | 145.97 | 146.76 | 145.33 | 145.70 | 10,307,183 | -1.07(-0.73%) |
Oct 06, 2020 | 145.76 | 147.66 | 145.17 | 146.77 | 24,505,626 | +0.79(+0.54%) |
Oct 05, 2020 | 147.24 | 147.24 | 145.94 | 145.98 | 16,096,092 | -2.91(-1.95%) |
Oct 02, 2020 | 149.68 | 149.73 | 148.37 | 148.89 | 9,651,007 | -0.56(-0.37%) |
Oct 01, 2020 | 148.67 | 149.79 | 148.29 | 149.45 | 12,596,615 | +0.25(+0.16%) |
Sep 30, 2020 | 149.88 | 149.88 | 148.55 | 149.20 | 14,193,099 | -1.44(-0.96%) |
Sep 29, 2020 | 150.61 | 151.01 | 150.39 | 150.65 | 11,267,875 | +0.17(+0.12%) |
Sep 28, 2020 | 150.67 | 150.70 | 150.22 | 150.47 | 4,891,452 | -0.43(-0.28%) |
Sep 25, 2020 | 150.89 | 151.18 | 150.53 | 150.90 | 5,624,528 | +0.00(+0.00%) |
Sep 24, 2020 | 150.75 | 150.90 | 150.44 | 150.90 | 9,057,597 | +0.58(+0.38%) |
Sep 23, 2020 | 150.15 | 150.36 | 149.40 | 150.33 | 6,810,554 | +0.20(+0.13%) |
Sep 22, 2020 | 150.28 | 150.68 | 149.76 | 150.12 | 11,515,808 | -0.12(-0.08%) |
Sep 21, 2020 | 150.69 | 151.16 | 150.00 | 150.24 | 12,130,779 | +0.76(+0.51%) |
Sep 18, 2020 | 150.03 | 150.10 | 149.28 | 149.49 | 7,928,963 | -0.47(-0.31%) |
Sep 17, 2020 | 150.70 | 150.75 | 149.69 | 149.95 | 8,549,090 | +0.46(+0.31%) |
Sep 16, 2020 | 150.59 | 150.69 | 148.95 | 149.49 | 9,646,556 | -0.45(-0.30%) |
Sep 15, 2020 | 150.03 | 150.31 | 149.69 | 149.94 | 7,581,216 | -0.36(-0.24%) |
Sep 14, 2020 | 150.60 | 150.87 | 150.09 | 150.31 | 4,677,748 | -0.01(-0.01%) |
Sep 11, 2020 | 150.16 | 150.40 | 149.95 | 150.32 | 5,972,491 | +0.32(+0.21%) |
Sep 10, 2020 | 148.47 | 150.20 | 148.00 | 150.00 | 9,681,389 | +0.76(+0.51%) |
Sep 09, 2020 | 149.82 | 150.11 | 148.75 | 149.24 | 10,459,615 | -0.40(-0.27%) |
Sep 08, 2020 | 150.22 | 151.03 | 149.64 | 149.64 | 15,089,147 | +0.91(+0.61%) |
Sep 04, 2020 | 150.25 | 150.52 | 148.46 | 148.73 | 15,078,729 | -2.88(-1.90%) |
Sep 03, 2020 | 151.48 | 152.84 | 151.19 | 151.60 | 17,962,354 | +0.43(+0.28%) |
Sep 02, 2020 | 149.43 | 151.30 | 149.41 | 151.18 | 16,596,129 | +1.43(+0.95%) |
Sep 01, 2020 | 147.83 | 149.94 | 147.30 | 149.75 | 11,584,814 | +1.69(+1.14%) |
Aug 31, 2020 | 147.52 | 149.02 | 147.48 | 148.06 | 12,474,781 | +0.98(+0.66%) |
Aug 28, 2020 | 147.67 | 147.93 | 146.64 | 147.08 | 9,218,727 | -0.11(-0.07%) |
Aug 27, 2020 | 150.40 | 150.46 | 147.12 | 147.19 | 21,755,656 | -2.55(-1.70%) |
Aug 26, 2020 | 149.75 | 150.00 | 149.05 | 149.74 | 9,066,526 | -0.58(-0.38%) |
Aug 25, 2020 | 150.03 | 150.70 | 149.55 | 150.31 | 11,521,859 | -1.16(-0.77%) |
Aug 24, 2020 | 151.83 | 152.42 | 151.41 | 151.47 | 7,110,205 | -0.25(-0.16%) |
Aug 21, 2020 | 151.32 | 151.84 | 150.63 | 151.72 | 7,488,777 | +0.90(+0.60%) |
Aug 20, 2020 | 150.98 | 151.22 | 150.56 | 150.81 | 11,304,979 | +1.35(+0.90%) |
Aug 19, 2020 | 150.96 | 151.18 | 149.07 | 149.46 | 13,688,995 | -0.94(-0.63%) |
Aug 18, 2020 | 150.04 | 150.50 | 149.79 | 150.40 | 8,917,720 | +1.07(+0.72%) |
Aug 17, 2020 | 149.68 | 150.13 | 149.19 | 149.34 | 7,557,789 | +0.38(+0.25%) |
Aug 14, 2020 | 149.53 | 149.85 | 148.94 | 148.96 | 7,008,857 | -0.58(-0.39%) |
Aug 13, 2020 | 150.91 | 151.15 | 148.94 | 149.54 | 13,961,140 | -1.62(-1.07%) |
Aug 12, 2020 | 151.26 | 151.60 | 150.61 | 151.16 | 12,866,122 | -1.38(-0.90%) |
Aug 11, 2020 | 152.60 | 152.90 | 151.43 | 152.54 | 21,068,304 | -1.84(-1.19%) |
Aug 10, 2020 | 155.39 | 155.41 | 154.34 | 154.38 | 7,020,037 | -0.69(-0.45%) |
Aug 07, 2020 | 156.35 | 156.56 | 154.80 | 155.08 | 8,957,350 | -1.04(-0.67%) |
Aug 06, 2020 | 156.45 | 157.24 | 155.75 | 156.12 | 10,386,022 | +0.87(+0.56%) |
Aug 05, 2020 | 155.24 | 155.70 | 154.90 | 155.25 | 7,617,963 | -1.37(-0.87%) |
Aug 04, 2020 | 155.94 | 156.63 | 155.84 | 156.62 | 10,821,015 | +1.48(+0.95%) |