Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 128.52 | 130.00 | 127.35 | 129.87 | 2,260,524 | +0.63(+0.49%) |
Oct 29, 2020 | 128.59 | 131.47 | 126.57 | 129.24 | 2,725,087 | +0.37(+0.29%) |
Oct 28, 2020 | 133.71 | 134.42 | 127.12 | 128.87 | 3,762,279 | -8.54(-6.21%) |
Oct 27, 2020 | 138.07 | 139.11 | 137.31 | 137.41 | 1,817,237 | -0.59(-0.43%) |
Oct 26, 2020 | 139.70 | 140.49 | 136.06 | 138.00 | 1,557,531 | -3.19(-2.26%) |
Oct 23, 2020 | 141.91 | 142.33 | 139.81 | 141.19 | 1,232,274 | +0.33(+0.23%) |
Oct 22, 2020 | 142.16 | 142.23 | 140.34 | 140.86 | 1,671,896 | -0.96(-0.67%) |
Oct 21, 2020 | 140.59 | 142.06 | 139.79 | 141.82 | 2,486,011 | +1.27(+0.90%) |
Oct 20, 2020 | 141.23 | 142.18 | 140.36 | 140.55 | 2,270,454 | -0.19(-0.13%) |
Oct 19, 2020 | 145.45 | 145.45 | 140.67 | 140.74 | 1,490,980 | -4.01(-2.77%) |
Oct 16, 2020 | 144.40 | 146.05 | 142.77 | 144.75 | 1,167,864 | +0.78(+0.54%) |
Oct 15, 2020 | 142.11 | 144.12 | 141.70 | 143.97 | 1,554,744 | +0.34(+0.23%) |
Oct 14, 2020 | 144.66 | 145.56 | 143.39 | 143.64 | 1,330,585 | -0.69(-0.48%) |
Oct 13, 2020 | 146.23 | 147.27 | 143.90 | 144.33 | 1,465,784 | -2.15(-1.47%) |
Oct 12, 2020 | 145.78 | 147.41 | 145.78 | 146.48 | 1,037,037 | +0.51(+0.35%) |
Oct 09, 2020 | 148.16 | 148.26 | 145.36 | 145.97 | 1,277,304 | -1.28(-0.87%) |
Oct 08, 2020 | 146.10 | 148.55 | 145.96 | 147.26 | 1,634,777 | +1.21(+0.83%) |
Oct 07, 2020 | 145.17 | 146.52 | 144.40 | 146.05 | 2,371,873 | +1.01(+0.69%) |
Oct 06, 2020 | 145.07 | 146.82 | 143.89 | 145.04 | 2,036,454 | +1.20(+0.83%) |
Oct 05, 2020 | 145.01 | 146.37 | 143.32 | 143.84 | 2,228,898 | -1.34(-0.92%) |
Oct 02, 2020 | 145.19 | 146.64 | 144.78 | 145.18 | 1,315,138 | -1.52(-1.03%) |
Oct 01, 2020 | 145.18 | 147.32 | 144.44 | 146.70 | 1,518,172 | +2.53(+1.76%) |
Sep 30, 2020 | 143.55 | 145.54 | 142.98 | 144.16 | 1,535,184 | +1.02(+0.72%) |
Sep 29, 2020 | 145.62 | 146.31 | 141.42 | 143.14 | 2,021,379 | -2.42(-1.66%) |
Sep 28, 2020 | 144.71 | 146.59 | 144.40 | 145.56 | 1,621,069 | +1.85(+1.29%) |
Sep 25, 2020 | 141.00 | 143.89 | 140.65 | 143.71 | 1,552,471 | +2.45(+1.74%) |
Sep 24, 2020 | 139.71 | 142.41 | 139.28 | 141.25 | 1,460,859 | +1.36(+0.97%) |
Sep 23, 2020 | 140.76 | 144.09 | 139.62 | 139.89 | 1,832,997 | -3.65(-2.55%) |
Sep 22, 2020 | 144.29 | 145.53 | 141.66 | 143.54 | 1,346,612 | -0.95(-0.66%) |
Sep 21, 2020 | 143.69 | 145.47 | 142.03 | 144.49 | 2,205,873 | -1.17(-0.80%) |
Sep 18, 2020 | 148.39 | 148.63 | 145.12 | 145.66 | 2,698,400 | -1.43(-0.97%) |
Sep 17, 2020 | 145.46 | 147.35 | 144.76 | 147.09 | 1,875,007 | +0.44(+0.30%) |
Sep 16, 2020 | 145.73 | 147.24 | 145.06 | 146.65 | 2,188,100 | +1.81(+1.25%) |
Sep 15, 2020 | 143.92 | 145.34 | 143.29 | 144.84 | 1,717,436 | +1.74(+1.22%) |
Sep 14, 2020 | 141.83 | 143.90 | 141.19 | 143.10 | 1,126,454 | +2.47(+1.76%) |
Sep 11, 2020 | 141.13 | 141.76 | 139.62 | 140.63 | 2,487,992 | -0.63(-0.45%) |
Sep 10, 2020 | 143.53 | 145.21 | 141.04 | 141.26 | 2,385,495 | -3.51(-2.42%) |
Sep 09, 2020 | 143.59 | 146.10 | 143.38 | 144.77 | 1,440,700 | +1.60(+1.12%) |
Sep 08, 2020 | 144.55 | 145.56 | 142.59 | 143.16 | 1,951,149 | -2.25(-1.54%) |
Sep 04, 2020 | 148.28 | 148.62 | 142.91 | 145.41 | 2,378,122 | -1.95(-1.32%) |
Sep 03, 2020 | 148.86 | 151.09 | 146.58 | 147.36 | 2,114,129 | -0.70(-0.47%) |
Sep 02, 2020 | 148.04 | 150.58 | 146.73 | 148.06 | 2,807,686 | -0.92(-0.62%) |
Sep 01, 2020 | 150.18 | 150.88 | 147.46 | 148.98 | 1,563,399 | -1.79(-1.19%) |
Aug 31, 2020 | 152.15 | 152.15 | 150.64 | 150.77 | 1,602,924 | -0.99(-0.65%) |
Aug 28, 2020 | 152.13 | 152.43 | 150.29 | 151.76 | 1,423,117 | +0.50(+0.33%) |
Aug 27, 2020 | 150.75 | 152.81 | 150.28 | 151.27 | 1,562,460 | +1.02(+0.68%) |
Aug 26, 2020 | 149.48 | 150.85 | 148.74 | 150.25 | 1,602,002 | +0.29(+0.19%) |
Aug 25, 2020 | 150.16 | 151.20 | 149.16 | 149.95 | 1,344,717 | -0.25(-0.17%) |
Aug 24, 2020 | 149.26 | 150.47 | 148.32 | 150.20 | 1,159,644 | +1.16(+0.78%) |
Aug 21, 2020 | 148.99 | 149.45 | 147.78 | 149.04 | 1,427,200 | +0.58(+0.39%) |
Aug 20, 2020 | 146.59 | 149.10 | 146.21 | 148.46 | 1,226,862 | +0.84(+0.57%) |
Aug 19, 2020 | 149.83 | 149.88 | 146.80 | 147.62 | 1,525,934 | -1.38(-0.93%) |
Aug 18, 2020 | 150.11 | 151.05 | 147.81 | 149.00 | 1,594,213 | -0.69(-0.46%) |
Aug 17, 2020 | 146.80 | 149.88 | 146.63 | 149.69 | 2,248,218 | +2.72(+1.85%) |
Aug 14, 2020 | 144.97 | 147.65 | 144.94 | 146.97 | 1,266,457 | +1.60(+1.10%) |
Aug 13, 2020 | 144.95 | 146.16 | 143.79 | 145.37 | 1,360,233 | -0.33(-0.23%) |
Aug 12, 2020 | 145.63 | 147.66 | 145.26 | 145.70 | 1,829,053 | +1.58(+1.09%) |
Aug 11, 2020 | 142.93 | 145.10 | 142.12 | 144.12 | 2,294,245 | +2.38(+1.68%) |
Aug 10, 2020 | 143.65 | 144.26 | 140.44 | 141.74 | 2,323,131 | -1.54(-1.08%) |
Aug 07, 2020 | 140.32 | 144.05 | 139.01 | 143.28 | 2,220,646 | +2.72(+1.93%) |
Aug 06, 2020 | 139.29 | 140.94 | 139.05 | 140.57 | 2,108,111 | +0.69(+0.49%) |
Aug 05, 2020 | 140.72 | 141.10 | 139.56 | 139.88 | 1,296,130 | +0.03(+0.02%) |
Aug 04, 2020 | 139.32 | 140.59 | 138.99 | 139.85 | 2,145,365 | +0.11(+0.08%) |