Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 139.24 | 141.86 | 138.28 | 139.72 | 180,433 | -1.12(-0.80%) |
Oct 29, 2020 | 135.92 | 142.06 | 135.01 | 140.84 | 202,618 | +3.95(+2.89%) |
Oct 28, 2020 | 137.14 | 138.76 | 136.45 | 136.89 | 139,903 | -3.20(-2.29%) |
Oct 27, 2020 | 143.38 | 145.06 | 139.91 | 140.09 | 97,306 | -3.82(-2.66%) |
Oct 26, 2020 | 147.12 | 149.03 | 142.55 | 143.92 | 120,751 | -5.54(-3.71%) |
Oct 23, 2020 | 151.09 | 155.55 | 148.81 | 149.46 | 91,794 | -0.96(-0.64%) |
Oct 22, 2020 | 149.78 | 150.51 | 145.61 | 150.42 | 168,613 | +1.89(+1.27%) |
Oct 21, 2020 | 151.40 | 151.57 | 144.46 | 148.53 | 104,365 | -2.17(-1.44%) |
Oct 20, 2020 | 153.09 | 155.10 | 150.00 | 150.71 | 136,231 | -0.77(-0.51%) |
Oct 19, 2020 | 153.07 | 155.88 | 150.60 | 151.47 | 124,340 | -1.24(-0.81%) |
Oct 16, 2020 | 156.02 | 156.02 | 152.16 | 152.71 | 123,036 | -2.79(-1.79%) |
Oct 15, 2020 | 151.78 | 156.07 | 149.48 | 155.50 | 128,600 | +2.11(+1.38%) |
Oct 14, 2020 | 156.39 | 157.35 | 152.67 | 153.39 | 107,192 | -1.67(-1.08%) |
Oct 13, 2020 | 155.50 | 155.65 | 151.23 | 155.06 | 125,552 | -1.40(-0.89%) |
Oct 12, 2020 | 156.14 | 157.12 | 153.74 | 156.46 | 184,354 | +2.62(+1.71%) |
Oct 09, 2020 | 154.32 | 157.15 | 150.56 | 153.83 | 127,412 | +1.07(+0.70%) |
Oct 08, 2020 | 151.88 | 152.89 | 149.84 | 152.76 | 106,943 | +3.13(+2.09%) |
Oct 07, 2020 | 146.12 | 150.42 | 146.12 | 149.63 | 149,118 | +4.97(+3.43%) |
Oct 06, 2020 | 145.70 | 149.15 | 143.82 | 144.66 | 139,343 | -0.27(-0.18%) |
Oct 05, 2020 | 140.38 | 145.20 | 140.38 | 144.92 | 134,190 | +5.37(+3.85%) |
Oct 02, 2020 | 140.43 | 143.15 | 139.54 | 139.55 | 120,636 | -3.49(-2.44%) |
Oct 01, 2020 | 140.59 | 143.48 | 139.65 | 143.04 | 129,378 | +3.12(+2.23%) |
Sep 30, 2020 | 141.25 | 141.97 | 139.47 | 139.93 | 177,434 | +0.31(+0.22%) |
Sep 29, 2020 | 139.28 | 141.40 | 138.29 | 139.61 | 117,788 | +0.05(+0.04%) |
Sep 28, 2020 | 137.39 | 139.81 | 136.20 | 139.56 | 121,197 | +4.66(+3.46%) |
Sep 25, 2020 | 133.41 | 135.21 | 131.30 | 134.90 | 123,800 | +0.59(+0.44%) |
Sep 24, 2020 | 132.25 | 136.00 | 131.66 | 134.31 | 285,086 | +1.97(+1.49%) |
Sep 23, 2020 | 135.72 | 138.16 | 132.03 | 132.34 | 153,603 | -3.68(-2.71%) |
Sep 22, 2020 | 133.87 | 136.42 | 132.03 | 136.03 | 155,347 | +3.55(+2.68%) |
Sep 21, 2020 | 133.76 | 135.80 | 130.32 | 132.48 | 205,678 | -5.14(-3.74%) |
Sep 18, 2020 | 144.92 | 145.00 | 136.68 | 137.62 | 474,483 | -5.92(-4.12%) |
Sep 17, 2020 | 141.91 | 144.04 | 140.79 | 143.54 | 141,369 | -1.26(-0.87%) |
Sep 16, 2020 | 144.96 | 146.80 | 144.55 | 144.81 | 181,608 | +0.71(+0.49%) |
Sep 15, 2020 | 144.76 | 145.53 | 143.47 | 144.10 | 108,791 | +0.89(+0.62%) |
Sep 14, 2020 | 141.25 | 143.90 | 141.25 | 143.21 | 136,838 | +4.01(+2.88%) |
Sep 11, 2020 | 141.52 | 143.69 | 138.89 | 139.20 | 106,245 | -2.31(-1.63%) |
Sep 10, 2020 | 142.23 | 152.25 | 141.41 | 141.51 | 105,196 | -0.46(-0.32%) |
Sep 09, 2020 | 141.70 | 144.36 | 139.16 | 141.97 | 174,998 | +2.27(+1.63%) |
Sep 08, 2020 | 144.64 | 144.64 | 139.35 | 139.70 | 211,579 | -10.01(-6.69%) |
Sep 04, 2020 | 152.65 | 153.41 | 145.84 | 149.71 | 152,683 | -2.83(-1.86%) |
Sep 03, 2020 | 155.75 | 155.75 | 150.47 | 152.55 | 192,849 | -5.19(-3.29%) |
Sep 02, 2020 | 153.03 | 158.52 | 153.03 | 157.74 | 111,032 | +5.53(+3.63%) |
Sep 01, 2020 | 148.87 | 152.61 | 147.32 | 152.21 | 146,619 | +3.00(+2.01%) |
Aug 31, 2020 | 151.44 | 152.11 | 149.09 | 149.21 | 209,795 | -3.11(-2.04%) |
Aug 28, 2020 | 151.15 | 152.65 | 150.28 | 152.32 | 145,947 | +2.12(+1.41%) |
Aug 27, 2020 | 153.48 | 153.75 | 150.02 | 150.20 | 133,430 | -3.55(-2.31%) |
Aug 26, 2020 | 154.88 | 155.81 | 153.54 | 153.75 | 81,350 | -1.37(-0.88%) |
Aug 25, 2020 | 156.31 | 157.01 | 153.74 | 155.12 | 79,418 | -0.20(-0.13%) |
Aug 24, 2020 | 156.19 | 157.03 | 153.38 | 155.32 | 106,209 | +1.49(+0.97%) |
Aug 21, 2020 | 155.23 | 155.62 | 152.89 | 153.83 | 110,634 | -1.37(-0.88%) |
Aug 20, 2020 | 155.11 | 157.52 | 154.35 | 155.20 | 161,434 | -2.92(-1.85%) |
Aug 19, 2020 | 157.41 | 159.46 | 157.41 | 158.12 | 101,268 | +0.59(+0.37%) |
Aug 18, 2020 | 161.00 | 161.29 | 157.14 | 157.53 | 111,127 | -3.03(-1.89%) |
Aug 17, 2020 | 161.91 | 162.50 | 160.50 | 160.56 | 122,804 | -0.17(-0.10%) |
Aug 14, 2020 | 161.76 | 163.42 | 159.71 | 160.73 | 149,111 | -2.24(-1.38%) |
Aug 13, 2020 | 164.47 | 164.47 | 162.12 | 162.97 | 112,522 | -2.59(-1.56%) |
Aug 12, 2020 | 166.61 | 168.53 | 164.69 | 165.56 | 166,920 | +0.52(+0.31%) |
Aug 11, 2020 | 163.01 | 171.34 | 162.82 | 165.04 | 285,541 | +3.12(+1.92%) |
Aug 10, 2020 | 158.42 | 162.60 | 158.42 | 161.92 | 184,640 | +3.51(+2.21%) |
Aug 07, 2020 | 156.97 | 159.02 | 155.28 | 158.41 | 175,137 | +1.23(+0.79%) |
Aug 06, 2020 | 152.42 | 158.24 | 147.90 | 157.18 | 195,180 | +5.17(+3.40%) |
Aug 05, 2020 | 151.90 | 152.64 | 149.95 | 152.01 | 161,937 | +1.84(+1.23%) |
Aug 04, 2020 | 150.09 | 151.05 | 149.02 | 150.16 | 133,938 | -0.48(-0.32%) |