Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 156.31 | 156.74 | 152.37 | 156.73 | 1,633,101 | -0.59(-0.37%) |
Oct 29, 2020 | 156.25 | 158.50 | 155.26 | 157.32 | 1,257,158 | +0.80(+0.51%) |
Oct 28, 2020 | 160.88 | 161.02 | 156.42 | 156.52 | 1,927,576 | -6.78(-4.15%) |
Oct 27, 2020 | 165.56 | 168.18 | 163.28 | 163.31 | 889,460 | -2.66(-1.61%) |
Oct 26, 2020 | 169.05 | 169.17 | 164.88 | 165.97 | 1,364,691 | -4.26(-2.50%) |
Oct 23, 2020 | 170.74 | 171.21 | 167.85 | 170.23 | 1,168,398 | +1.01(+0.59%) |
Oct 22, 2020 | 169.86 | 170.68 | 168.56 | 169.22 | 1,091,355 | -1.18(-0.69%) |
Oct 21, 2020 | 170.74 | 172.16 | 169.97 | 170.40 | 652,872 | -0.65(-0.38%) |
Oct 20, 2020 | 173.11 | 174.02 | 171.03 | 171.05 | 651,338 | -0.29(-0.17%) |
Oct 19, 2020 | 172.64 | 174.09 | 170.08 | 171.35 | 1,020,322 | -0.80(-0.46%) |
Oct 16, 2020 | 172.92 | 174.67 | 171.93 | 172.15 | 872,371 | -0.07(-0.04%) |
Oct 15, 2020 | 171.21 | 173.46 | 171.21 | 172.21 | 834,389 | -1.48(-0.85%) |
Oct 14, 2020 | 174.78 | 176.79 | 173.63 | 173.69 | 736,045 | -4.19(-2.36%) |
Oct 13, 2020 | 176.33 | 178.48 | 175.95 | 177.88 | 701,946 | +0.49(+0.28%) |
Oct 12, 2020 | 177.63 | 179.81 | 176.76 | 177.39 | 676,905 | +0.34(+0.19%) |
Oct 09, 2020 | 176.66 | 177.80 | 175.33 | 177.05 | 912,748 | +1.42(+0.81%) |
Oct 08, 2020 | 172.24 | 175.70 | 171.41 | 175.63 | 1,154,754 | +3.48(+2.02%) |
Oct 07, 2020 | 172.66 | 174.52 | 171.80 | 172.15 | 894,615 | +0.85(+0.50%) |
Oct 06, 2020 | 174.06 | 175.36 | 171.03 | 171.29 | 896,766 | -2.86(-1.64%) |
Oct 05, 2020 | 175.86 | 176.47 | 173.42 | 174.16 | 1,013,050 | -1.90(-1.08%) |
Oct 02, 2020 | 174.88 | 179.56 | 173.87 | 176.05 | 1,401,066 | +0.94(+0.54%) |
Oct 01, 2020 | 181.18 | 181.18 | 173.98 | 175.11 | 2,000,850 | -4.65(-2.59%) |
Sep 30, 2020 | 178.30 | 180.77 | 177.91 | 179.76 | 1,377,472 | +1.89(+1.06%) |
Sep 29, 2020 | 177.15 | 180.38 | 176.46 | 177.88 | 1,045,681 | +1.96(+1.12%) |
Sep 28, 2020 | 175.19 | 176.48 | 174.42 | 175.91 | 1,663,832 | +3.44(+2.00%) |
Sep 25, 2020 | 171.75 | 172.87 | 170.85 | 172.47 | 1,966,341 | -0.05(-0.03%) |
Sep 24, 2020 | 175.93 | 176.42 | 170.54 | 172.51 | 1,330,965 | -4.46(-2.52%) |
Sep 23, 2020 | 178.56 | 180.68 | 176.89 | 176.97 | 947,849 | -1.83(-1.02%) |
Sep 22, 2020 | 175.57 | 179.56 | 175.55 | 178.80 | 645,079 | +3.26(+1.86%) |
Sep 21, 2020 | 175.91 | 175.96 | 171.28 | 175.54 | 1,169,878 | -2.61(-1.46%) |
Sep 18, 2020 | 181.34 | 183.13 | 175.54 | 178.15 | 1,712,273 | -4.17(-2.29%) |
Sep 17, 2020 | 182.43 | 184.90 | 180.93 | 182.32 | 807,020 | -0.94(-0.51%) |
Sep 16, 2020 | 186.87 | 187.09 | 182.91 | 183.26 | 1,087,357 | -3.22(-1.72%) |
Sep 15, 2020 | 186.60 | 187.79 | 185.21 | 186.48 | 1,098,461 | +1.21(+0.66%) |
Sep 14, 2020 | 180.10 | 186.36 | 179.51 | 185.26 | 1,547,261 | +6.17(+3.44%) |
Sep 11, 2020 | 179.08 | 180.50 | 176.87 | 179.10 | 909,902 | +0.08(+0.04%) |
Sep 10, 2020 | 179.97 | 181.28 | 178.41 | 179.02 | 932,847 | -1.14(-0.63%) |
Sep 09, 2020 | 179.76 | 181.51 | 176.23 | 180.16 | 1,522,162 | +2.06(+1.16%) |
Sep 08, 2020 | 180.32 | 181.07 | 175.94 | 178.10 | 1,036,288 | -3.57(-1.96%) |
Sep 04, 2020 | 181.23 | 182.58 | 177.90 | 181.67 | 1,099,768 | +0.89(+0.49%) |
Sep 03, 2020 | 179.70 | 181.52 | 178.16 | 180.78 | 1,702,338 | +2.44(+1.37%) |
Sep 02, 2020 | 177.36 | 179.72 | 176.40 | 178.34 | 1,366,842 | +1.96(+1.11%) |
Sep 01, 2020 | 174.44 | 176.52 | 173.95 | 176.38 | 1,025,829 | +1.38(+0.79%) |
Aug 31, 2020 | 175.92 | 176.27 | 173.90 | 174.99 | 773,180 | -0.84(-0.48%) |
Aug 28, 2020 | 173.27 | 176.20 | 171.87 | 175.84 | 817,235 | +2.58(+1.49%) |
Aug 27, 2020 | 172.64 | 174.48 | 172.30 | 173.25 | 772,798 | +1.22(+0.71%) |
Aug 26, 2020 | 170.69 | 172.41 | 169.90 | 172.03 | 789,368 | +1.12(+0.65%) |
Aug 25, 2020 | 171.94 | 172.22 | 169.98 | 170.91 | 741,816 | -1.24(-0.72%) |
Aug 24, 2020 | 169.56 | 172.16 | 168.73 | 172.16 | 733,375 | +2.09(+1.23%) |
Aug 21, 2020 | 169.79 | 170.32 | 168.03 | 170.07 | 966,303 | +0.90(+0.53%) |
Aug 20, 2020 | 169.13 | 170.39 | 168.61 | 169.17 | 922,673 | -1.57(-0.92%) |
Aug 19, 2020 | 169.03 | 171.12 | 168.65 | 170.74 | 1,024,416 | +1.73(+1.02%) |
Aug 18, 2020 | 165.11 | 169.43 | 164.79 | 169.01 | 1,597,897 | +4.26(+2.59%) |
Aug 17, 2020 | 167.29 | 168.04 | 164.47 | 164.76 | 878,695 | -2.22(-1.33%) |
Aug 14, 2020 | 167.05 | 168.92 | 166.73 | 166.98 | 605,125 | -0.56(-0.33%) |
Aug 13, 2020 | 165.46 | 168.03 | 165.16 | 167.53 | 619,108 | +1.06(+0.64%) |
Aug 12, 2020 | 165.41 | 167.99 | 164.95 | 166.47 | 1,249,580 | +2.50(+1.52%) |
Aug 11, 2020 | 164.83 | 165.53 | 163.05 | 163.98 | 976,777 | +1.35(+0.83%) |
Aug 10, 2020 | 162.88 | 164.04 | 162.15 | 162.63 | 798,470 | -0.07(-0.04%) |
Aug 07, 2020 | 160.92 | 163.40 | 160.60 | 162.70 | 1,541,876 | +1.12(+0.69%) |
Aug 06, 2020 | 161.51 | 163.39 | 160.79 | 161.58 | 1,510,180 | -2.21(-1.35%) |
Aug 05, 2020 | 162.55 | 163.93 | 162.55 | 163.79 | 784,330 | +1.64(+1.01%) |
Aug 04, 2020 | 163.39 | 164.79 | 162.04 | 162.15 | 1,279,628 | -1.51(-0.92%) |