Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 146.72 | 147.44 | 145.04 | 146.73 | 121,983 | -0.59(-0.40%) |
Oct 29, 2020 | 147.12 | 148.70 | 145.67 | 147.31 | 104,213 | -0.13(-0.09%) |
Oct 28, 2020 | 149.53 | 150.28 | 147.24 | 147.44 | 193,706 | -4.25(-2.80%) |
Oct 27, 2020 | 152.23 | 152.99 | 151.69 | 151.69 | 144,210 | -0.41(-0.27%) |
Oct 26, 2020 | 153.03 | 153.11 | 150.80 | 152.11 | 103,383 | -2.02(-1.31%) |
Oct 23, 2020 | 154.31 | 154.55 | 153.74 | 154.13 | 56,751 | +0.29(+0.19%) |
Oct 22, 2020 | 154.05 | 154.22 | 153.14 | 153.84 | 91,899 | +0.18(+0.12%) |
Oct 21, 2020 | 153.28 | 154.56 | 153.28 | 153.65 | 68,893 | +0.02(+0.01%) |
Oct 20, 2020 | 155.25 | 155.42 | 153.30 | 153.63 | 82,208 | -0.21(-0.14%) |
Oct 19, 2020 | 155.94 | 156.44 | 153.43 | 153.84 | 89,680 | -1.99(-1.28%) |
Oct 16, 2020 | 156.26 | 156.94 | 155.76 | 155.83 | 68,819 | +0.14(+0.09%) |
Oct 15, 2020 | 154.48 | 156.15 | 154.05 | 155.69 | 88,870 | +0.04(+0.02%) |
Oct 14, 2020 | 156.45 | 156.94 | 155.02 | 155.66 | 115,968 | -0.68(-0.44%) |
Oct 13, 2020 | 156.00 | 156.72 | 155.61 | 156.34 | 240,922 | -0.17(-0.11%) |
Oct 12, 2020 | 155.18 | 157.16 | 155.18 | 156.51 | 69,668 | +1.88(+1.21%) |
Oct 09, 2020 | 154.02 | 155.34 | 154.02 | 154.64 | 117,634 | +1.16(+0.76%) |
Oct 08, 2020 | 153.13 | 153.61 | 152.62 | 153.48 | 203,953 | +1.03(+0.68%) |
Oct 07, 2020 | 151.69 | 153.06 | 151.54 | 152.45 | 80,206 | +1.73(+1.15%) |
Oct 06, 2020 | 152.05 | 152.78 | 150.43 | 150.72 | 74,203 | -0.96(-0.63%) |
Oct 05, 2020 | 150.97 | 151.77 | 150.85 | 151.67 | 70,692 | +1.09(+0.72%) |
Oct 02, 2020 | 149.59 | 151.15 | 149.31 | 150.59 | 106,001 | -0.62(-0.41%) |
Oct 01, 2020 | 151.07 | 151.53 | 149.98 | 151.21 | 120,332 | +0.95(+0.63%) |
Sep 30, 2020 | 149.28 | 151.31 | 149.28 | 150.26 | 86,421 | +1.62(+1.09%) |
Sep 29, 2020 | 149.73 | 149.95 | 148.33 | 148.64 | 148,330 | -0.94(-0.63%) |
Sep 28, 2020 | 149.08 | 150.40 | 148.95 | 149.58 | 108,501 | +1.64(+1.11%) |
Sep 25, 2020 | 146.59 | 148.07 | 146.29 | 147.94 | 115,895 | +0.77(+0.53%) |
Sep 24, 2020 | 146.07 | 148.02 | 145.06 | 147.17 | 91,530 | +0.92(+0.63%) |
Sep 23, 2020 | 149.09 | 149.38 | 146.08 | 146.25 | 448,705 | -2.38(-1.60%) |
Sep 22, 2020 | 147.84 | 149.24 | 147.53 | 148.63 | 78,368 | +0.92(+0.62%) |
Sep 21, 2020 | 148.08 | 148.08 | 146.03 | 147.71 | 185,003 | -1.12(-0.75%) |
Sep 18, 2020 | 150.50 | 150.51 | 147.88 | 148.83 | 100,348 | -1.33(-0.88%) |
Sep 17, 2020 | 149.77 | 150.92 | 149.26 | 150.16 | 832,292 | -0.98(-0.65%) |
Sep 16, 2020 | 152.69 | 152.77 | 151.00 | 151.14 | 142,000 | -0.62(-0.41%) |
Sep 15, 2020 | 152.47 | 152.72 | 151.53 | 151.77 | 136,142 | -0.16(-0.10%) |
Sep 14, 2020 | 151.56 | 152.50 | 151.30 | 151.92 | 112,857 | +1.04(+0.69%) |
Sep 11, 2020 | 150.79 | 151.68 | 150.02 | 150.88 | 75,777 | +0.66(+0.44%) |
Sep 10, 2020 | 152.12 | 152.35 | 149.95 | 150.22 | 104,779 | -1.67(-1.10%) |
Sep 09, 2020 | 150.59 | 153.34 | 150.49 | 151.89 | 156,490 | +2.14(+1.43%) |
Sep 08, 2020 | 152.66 | 152.68 | 149.28 | 149.75 | 125,710 | -3.03(-1.98%) |
Sep 04, 2020 | 153.66 | 154.31 | 151.14 | 152.78 | 129,738 | -0.58(-0.38%) |
Sep 03, 2020 | 156.59 | 157.65 | 152.28 | 153.36 | 246,073 | -2.57(-1.65%) |
Sep 02, 2020 | 153.76 | 156.55 | 153.76 | 155.93 | 153,795 | +2.65(+1.73%) |
Sep 01, 2020 | 153.08 | 153.28 | 152.05 | 153.28 | 87,904 | +0.18(+0.12%) |
Aug 31, 2020 | 153.30 | 153.44 | 152.53 | 153.09 | 91,257 | -0.59(-0.38%) |
Aug 28, 2020 | 152.96 | 153.68 | 151.57 | 153.68 | 132,471 | +1.28(+0.84%) |
Aug 27, 2020 | 151.67 | 153.01 | 151.67 | 152.40 | 84,254 | +0.98(+0.65%) |
Aug 26, 2020 | 150.97 | 151.60 | 150.26 | 151.42 | 76,756 | +0.22(+0.14%) |
Aug 25, 2020 | 151.88 | 151.88 | 150.59 | 151.20 | 83,826 | -0.26(-0.17%) |
Aug 24, 2020 | 150.64 | 151.46 | 150.08 | 151.46 | 98,127 | +1.35(+0.90%) |
Aug 21, 2020 | 149.88 | 150.39 | 149.39 | 150.10 | 94,981 | +0.19(+0.13%) |
Aug 20, 2020 | 149.36 | 150.05 | 149.12 | 149.91 | 86,722 | -0.27(-0.18%) |
Aug 19, 2020 | 151.08 | 151.25 | 150.01 | 150.18 | 75,345 | -1.01(-0.67%) |
Aug 18, 2020 | 151.00 | 151.69 | 150.26 | 151.19 | 118,400 | +0.47(+0.31%) |
Aug 17, 2020 | 150.22 | 151.25 | 150.22 | 150.72 | 82,846 | +0.67(+0.45%) |
Aug 14, 2020 | 149.74 | 150.50 | 149.51 | 150.06 | 105,802 | +0.12(+0.08%) |
Aug 13, 2020 | 149.77 | 150.40 | 149.65 | 149.94 | 114,512 | -0.28(-0.18%) |
Aug 12, 2020 | 148.75 | 150.73 | 148.70 | 150.21 | 483,145 | +2.00(+1.35%) |
Aug 11, 2020 | 149.95 | 150.35 | 147.82 | 148.21 | 146,223 | -1.14(-0.77%) |
Aug 10, 2020 | 148.56 | 149.58 | 148.50 | 149.35 | 136,296 | +0.96(+0.65%) |
Aug 07, 2020 | 147.37 | 148.49 | 147.37 | 148.39 | 119,683 | +0.68(+0.46%) |
Aug 06, 2020 | 147.47 | 147.92 | 147.07 | 147.71 | 93,923 | +0.14(+0.09%) |
Aug 05, 2020 | 148.12 | 148.29 | 147.22 | 147.58 | 97,876 | -0.39(-0.27%) |
Aug 04, 2020 | 145.80 | 147.97 | 145.75 | 147.97 | 100,687 | +2.07(+1.42%) |