Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 161.41 | 163.54 | 155.45 | 156.86 | 323,423 | -4.69(-2.91%) |
Oct 29, 2020 | 158.03 | 164.12 | 155.94 | 161.55 | 387,829 | +2.43(+1.53%) |
Oct 28, 2020 | 164.97 | 167.95 | 158.91 | 159.12 | 443,152 | -7.84(-4.69%) |
Oct 27, 2020 | 169.42 | 169.42 | 166.45 | 166.96 | 209,580 | -2.69(-1.58%) |
Oct 26, 2020 | 171.20 | 171.78 | 168.77 | 169.64 | 163,851 | -3.22(-1.86%) |
Oct 23, 2020 | 173.51 | 175.19 | 170.99 | 172.86 | 178,465 | -0.21(-0.12%) |
Oct 22, 2020 | 171.58 | 174.16 | 170.66 | 173.07 | 241,331 | +1.62(+0.94%) |
Oct 21, 2020 | 167.06 | 172.41 | 166.80 | 171.46 | 217,435 | +4.10(+2.45%) |
Oct 20, 2020 | 165.84 | 168.68 | 165.29 | 167.35 | 194,007 | +2.56(+1.55%) |
Oct 19, 2020 | 167.71 | 168.93 | 164.22 | 164.79 | 133,350 | -2.22(-1.33%) |
Oct 16, 2020 | 168.35 | 168.88 | 166.45 | 167.01 | 113,718 | -0.64(-0.38%) |
Oct 15, 2020 | 167.85 | 169.19 | 166.94 | 167.65 | 164,202 | -1.75(-1.03%) |
Oct 14, 2020 | 169.22 | 172.56 | 169.08 | 169.40 | 400,380 | -0.99(-0.58%) |
Oct 13, 2020 | 170.81 | 172.22 | 168.67 | 170.39 | 228,743 | -1.72(-1.00%) |
Oct 12, 2020 | 168.97 | 172.84 | 167.85 | 172.10 | 197,133 | +4.12(+2.45%) |
Oct 09, 2020 | 169.52 | 170.03 | 167.26 | 167.98 | 201,766 | +0.16(+0.09%) |
Oct 08, 2020 | 165.03 | 168.50 | 164.99 | 167.83 | 174,373 | +3.19(+1.94%) |
Oct 07, 2020 | 166.24 | 166.24 | 161.42 | 164.64 | 307,818 | -0.43(-0.26%) |
Oct 06, 2020 | 170.23 | 170.23 | 164.31 | 165.06 | 220,980 | -3.84(-2.27%) |
Oct 05, 2020 | 166.62 | 169.49 | 165.55 | 168.91 | 179,054 | +3.67(+2.22%) |
Oct 02, 2020 | 163.41 | 166.31 | 163.09 | 165.24 | 136,813 | +0.22(+0.14%) |
Oct 01, 2020 | 164.82 | 168.38 | 163.75 | 165.01 | 250,144 | +0.38(+0.23%) |
Sep 30, 2020 | 164.23 | 165.48 | 162.43 | 164.64 | 370,024 | +1.20(+0.74%) |
Sep 29, 2020 | 165.34 | 165.82 | 162.20 | 163.43 | 172,242 | -1.49(-0.91%) |
Sep 28, 2020 | 162.54 | 165.75 | 161.81 | 164.93 | 282,705 | +3.66(+2.27%) |
Sep 25, 2020 | 159.16 | 161.79 | 158.77 | 161.27 | 211,354 | +0.65(+0.40%) |
Sep 24, 2020 | 160.55 | 162.61 | 158.19 | 160.62 | 201,778 | +0.84(+0.53%) |
Sep 23, 2020 | 161.74 | 163.52 | 159.75 | 159.78 | 219,388 | -2.57(-1.58%) |
Sep 22, 2020 | 160.52 | 164.47 | 160.16 | 162.35 | 272,559 | +2.38(+1.49%) |
Sep 21, 2020 | 158.14 | 160.39 | 156.31 | 159.97 | 332,287 | -1.38(-0.85%) |
Sep 18, 2020 | 162.25 | 163.44 | 159.62 | 161.35 | 632,825 | -1.03(-0.63%) |
Sep 17, 2020 | 162.64 | 164.24 | 161.08 | 162.38 | 282,725 | -2.22(-1.35%) |
Sep 16, 2020 | 165.68 | 169.07 | 164.39 | 164.60 | 276,410 | -0.96(-0.58%) |
Sep 15, 2020 | 168.94 | 170.82 | 165.41 | 165.56 | 254,192 | -3.52(-2.08%) |
Sep 14, 2020 | 169.63 | 171.47 | 168.85 | 169.08 | 187,986 | +0.91(+0.54%) |
Sep 11, 2020 | 169.76 | 170.02 | 166.89 | 168.17 | 211,367 | -1.47(-0.87%) |
Sep 10, 2020 | 173.74 | 174.18 | 169.63 | 169.64 | 203,920 | -3.68(-2.12%) |
Sep 09, 2020 | 172.03 | 175.05 | 171.25 | 173.32 | 183,978 | +2.98(+1.75%) |
Sep 08, 2020 | 172.75 | 173.35 | 169.03 | 170.34 | 301,965 | -3.69(-2.12%) |
Sep 04, 2020 | 177.81 | 177.81 | 172.07 | 174.02 | 210,231 | -1.11(-0.64%) |
Sep 03, 2020 | 178.43 | 181.48 | 173.55 | 175.14 | 211,310 | -2.63(-1.48%) |
Sep 02, 2020 | 177.45 | 179.17 | 176.66 | 177.77 | 354,838 | -0.31(-0.17%) |
Sep 01, 2020 | 176.42 | 179.17 | 176.42 | 178.08 | 262,496 | +0.22(+0.13%) |
Aug 31, 2020 | 177.13 | 178.22 | 176.04 | 177.86 | 335,774 | +0.16(+0.09%) |
Aug 28, 2020 | 180.79 | 180.98 | 176.54 | 177.70 | 190,292 | -2.00(-1.12%) |
Aug 27, 2020 | 175.52 | 180.72 | 174.68 | 179.71 | 281,560 | +4.74(+2.71%) |
Aug 26, 2020 | 173.47 | 176.30 | 171.46 | 174.96 | 308,609 | +1.24(+0.71%) |
Aug 25, 2020 | 173.09 | 174.57 | 172.62 | 173.72 | 258,964 | +1.79(+1.04%) |
Aug 24, 2020 | 167.29 | 172.03 | 167.14 | 171.93 | 194,475 | +4.85(+2.90%) |
Aug 21, 2020 | 168.24 | 169.69 | 166.75 | 167.08 | 268,290 | -1.35(-0.80%) |
Aug 20, 2020 | 167.09 | 169.00 | 167.08 | 168.43 | 149,803 | -0.78(-0.46%) |
Aug 19, 2020 | 172.80 | 172.80 | 169.13 | 169.21 | 245,288 | -3.56(-2.06%) |
Aug 18, 2020 | 172.05 | 173.82 | 171.85 | 172.78 | 221,086 | +0.77(+0.44%) |
Aug 17, 2020 | 172.88 | 175.17 | 170.04 | 172.01 | 265,786 | -1.28(-0.74%) |
Aug 14, 2020 | 173.47 | 176.05 | 172.49 | 173.29 | 180,478 | -1.36(-0.78%) |
Aug 13, 2020 | 175.81 | 177.60 | 174.10 | 174.65 | 278,026 | -2.45(-1.38%) |
Aug 12, 2020 | 181.10 | 181.84 | 176.83 | 177.10 | 386,693 | -1.61(-0.90%) |
Aug 11, 2020 | 184.44 | 185.12 | 178.24 | 178.71 | 433,292 | -3.12(-1.71%) |
Aug 10, 2020 | 183.92 | 184.91 | 181.50 | 181.83 | 367,362 | -1.90(-1.03%) |
Aug 07, 2020 | 179.06 | 183.80 | 177.97 | 183.72 | 263,951 | +5.10(+2.86%) |
Aug 06, 2020 | 177.22 | 178.84 | 175.87 | 178.62 | 355,898 | +1.88(+1.06%) |
Aug 05, 2020 | 177.25 | 177.60 | 174.57 | 176.74 | 208,473 | +1.85(+1.06%) |
Aug 04, 2020 | 177.23 | 177.43 | 173.54 | 174.90 | 309,129 | -2.15(-1.21%) |