Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 165.51 | 166.60 | 163.16 | 166.18 | 641,804 | +0.21(+0.13%) |
Oct 29, 2020 | 169.46 | 169.70 | 162.68 | 165.97 | 1,064,826 | -3.73(-2.20%) |
Oct 28, 2020 | 169.05 | 173.20 | 167.98 | 169.70 | 737,343 | -2.07(-1.21%) |
Oct 27, 2020 | 168.46 | 176.75 | 167.98 | 171.77 | 1,379,356 | +3.77(+2.24%) |
Oct 26, 2020 | 170.75 | 171.07 | 166.43 | 168.00 | 947,978 | -4.60(-2.67%) |
Oct 23, 2020 | 172.19 | 175.70 | 171.44 | 172.60 | 814,186 | +1.85(+1.09%) |
Oct 22, 2020 | 170.18 | 171.08 | 167.92 | 170.75 | 733,259 | +1.75(+1.03%) |
Oct 21, 2020 | 170.21 | 171.52 | 168.90 | 169.00 | 783,988 | -1.71(-1.00%) |
Oct 20, 2020 | 167.56 | 172.22 | 167.56 | 170.71 | 1,103,452 | +4.41(+2.65%) |
Oct 19, 2020 | 165.44 | 167.44 | 165.04 | 166.30 | 737,246 | +0.68(+0.41%) |
Oct 16, 2020 | 161.82 | 168.34 | 161.71 | 165.62 | 915,283 | +5.28(+3.29%) |
Oct 15, 2020 | 159.15 | 161.29 | 158.06 | 160.34 | 550,188 | -0.11(-0.07%) |
Oct 14, 2020 | 162.23 | 163.95 | 159.34 | 160.44 | 461,140 | -1.15(-0.71%) |
Oct 13, 2020 | 159.81 | 162.68 | 159.07 | 161.59 | 670,357 | +0.50(+0.31%) |
Oct 12, 2020 | 163.56 | 163.92 | 160.89 | 161.09 | 419,679 | -1.76(-1.08%) |
Oct 09, 2020 | 162.62 | 163.76 | 161.66 | 162.85 | 414,245 | +1.25(+0.77%) |
Oct 08, 2020 | 161.07 | 162.02 | 159.14 | 161.60 | 398,227 | +1.46(+0.91%) |
Oct 07, 2020 | 160.24 | 161.94 | 159.69 | 160.14 | 631,398 | +1.16(+0.73%) |
Oct 06, 2020 | 160.80 | 163.01 | 158.95 | 158.98 | 468,267 | -1.62(-1.01%) |
Oct 05, 2020 | 157.82 | 161.63 | 157.72 | 160.60 | 860,211 | +4.22(+2.70%) |
Oct 02, 2020 | 153.48 | 157.97 | 152.57 | 156.38 | 540,106 | +0.90(+0.58%) |
Oct 01, 2020 | 157.32 | 159.28 | 154.63 | 155.49 | 559,038 | -1.13(-0.72%) |
Sep 30, 2020 | 154.71 | 157.92 | 154.59 | 156.62 | 794,065 | +1.50(+0.97%) |
Sep 29, 2020 | 154.14 | 156.93 | 153.31 | 155.12 | 662,903 | +2.00(+1.30%) |
Sep 28, 2020 | 152.27 | 154.91 | 152.27 | 153.12 | 511,949 | +2.56(+1.70%) |
Sep 25, 2020 | 147.87 | 151.28 | 147.13 | 150.56 | 540,346 | +2.61(+1.77%) |
Sep 24, 2020 | 148.32 | 149.80 | 146.82 | 147.95 | 516,840 | -0.69(-0.46%) |
Sep 23, 2020 | 153.56 | 153.56 | 148.34 | 148.64 | 845,151 | -5.17(-3.36%) |
Sep 22, 2020 | 152.61 | 154.98 | 151.52 | 153.81 | 712,944 | +0.47(+0.31%) |
Sep 21, 2020 | 150.24 | 154.04 | 148.56 | 153.34 | 909,418 | +0.77(+0.51%) |
Sep 18, 2020 | 151.97 | 153.51 | 150.43 | 152.57 | 932,353 | +0.28(+0.19%) |
Sep 17, 2020 | 152.92 | 152.92 | 150.41 | 152.28 | 737,874 | -1.87(-1.21%) |
Sep 16, 2020 | 156.02 | 156.24 | 153.60 | 154.16 | 831,768 | -0.51(-0.33%) |
Sep 15, 2020 | 153.07 | 157.07 | 152.58 | 154.66 | 760,603 | +2.32(+1.52%) |
Sep 14, 2020 | 151.24 | 153.07 | 150.26 | 152.34 | 718,042 | +1.38(+0.91%) |
Sep 11, 2020 | 152.38 | 152.38 | 149.47 | 150.96 | 596,124 | -0.10(-0.07%) |
Sep 10, 2020 | 147.26 | 153.44 | 146.91 | 151.06 | 1,661,402 | +4.88(+3.34%) |
Sep 09, 2020 | 145.52 | 147.54 | 143.92 | 146.18 | 937,153 | +1.66(+1.15%) |
Sep 08, 2020 | 145.09 | 146.41 | 142.40 | 144.52 | 903,372 | -1.66(-1.13%) |
Sep 04, 2020 | 145.78 | 147.47 | 142.43 | 146.18 | 912,157 | +0.83(+0.57%) |
Sep 03, 2020 | 147.31 | 148.38 | 143.56 | 145.34 | 853,456 | -1.83(-1.24%) |
Sep 02, 2020 | 145.58 | 147.87 | 143.95 | 147.18 | 759,130 | +2.34(+1.61%) |
Sep 01, 2020 | 146.12 | 147.84 | 143.42 | 144.84 | 1,007,601 | -1.36(-0.93%) |
Aug 31, 2020 | 146.93 | 147.84 | 146.19 | 146.20 | 826,677 | -1.38(-0.94%) |
Aug 28, 2020 | 145.15 | 147.73 | 143.38 | 147.58 | 1,328,927 | +2.62(+1.81%) |
Aug 27, 2020 | 144.70 | 148.25 | 141.46 | 144.96 | 3,513,901 | -4.19(-2.81%) |
Aug 26, 2020 | 148.72 | 149.42 | 147.05 | 149.15 | 1,271,738 | -0.23(-0.16%) |
Aug 25, 2020 | 148.74 | 149.76 | 147.22 | 149.38 | 1,019,513 | +0.42(+0.28%) |
Aug 24, 2020 | 150.88 | 150.97 | 147.85 | 148.96 | 744,002 | -1.29(-0.86%) |
Aug 21, 2020 | 151.13 | 151.63 | 149.61 | 150.25 | 961,924 | -0.88(-0.58%) |
Aug 20, 2020 | 151.09 | 154.18 | 150.88 | 151.13 | 702,208 | -0.86(-0.56%) |
Aug 19, 2020 | 156.12 | 156.12 | 151.58 | 151.99 | 826,858 | -3.17(-2.04%) |
Aug 18, 2020 | 156.30 | 157.27 | 154.33 | 155.16 | 623,380 | -1.03(-0.66%) |
Aug 17, 2020 | 158.52 | 158.79 | 154.54 | 156.19 | 1,078,579 | -1.73(-1.10%) |
Aug 14, 2020 | 158.40 | 158.98 | 156.79 | 157.92 | 507,529 | -0.62(-0.39%) |
Aug 13, 2020 | 155.70 | 158.64 | 154.66 | 158.55 | 606,796 | +2.07(+1.32%) |
Aug 12, 2020 | 155.63 | 157.39 | 154.45 | 156.47 | 636,810 | +1.64(+1.06%) |
Aug 11, 2020 | 156.06 | 157.82 | 151.45 | 154.84 | 1,086,608 | -1.04(-0.67%) |
Aug 10, 2020 | 160.31 | 160.86 | 155.71 | 155.88 | 916,124 | -4.77(-2.97%) |
Aug 07, 2020 | 157.33 | 160.66 | 157.33 | 160.64 | 970,940 | +2.78(+1.76%) |
Aug 06, 2020 | 160.75 | 161.69 | 156.72 | 157.87 | 958,397 | -3.12(-1.94%) |
Aug 05, 2020 | 162.89 | 163.52 | 160.55 | 160.98 | 712,799 | -1.04(-0.64%) |
Aug 04, 2020 | 162.37 | 163.37 | 160.54 | 162.02 | 564,922 | -1.04(-0.64%) |