Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 218.23 | 221.12 | 216.17 | 220.91 | 638,300 | +1.50(+0.68%) |
Oct 29, 2020 | 217.28 | 222.36 | 214.88 | 219.41 | 1,538,528 | -2.21(-1.00%) |
Oct 28, 2020 | 226.07 | 228.46 | 220.93 | 221.62 | 1,329,173 | -10.07(-4.35%) |
Oct 27, 2020 | 241.60 | 242.86 | 231.63 | 231.69 | 882,210 | -9.52(-3.95%) |
Oct 26, 2020 | 255.35 | 255.70 | 239.13 | 241.21 | 1,070,827 | -17.99(-6.94%) |
Oct 23, 2020 | 258.80 | 260.30 | 256.45 | 259.20 | 718,500 | +2.36(+0.92%) |
Oct 22, 2020 | 249.29 | 257.80 | 246.31 | 256.84 | 741,403 | +8.56(+3.45%) |
Oct 21, 2020 | 242.49 | 249.45 | 241.80 | 248.28 | 594,380 | +5.45(+2.24%) |
Oct 20, 2020 | 243.46 | 246.09 | 242.63 | 242.83 | 328,812 | +1.28(+0.53%) |
Oct 19, 2020 | 251.13 | 251.18 | 239.76 | 241.55 | 689,339 | -8.04(-3.22%) |
Oct 16, 2020 | 248.60 | 250.11 | 246.39 | 249.59 | 420,200 | +3.08(+1.25%) |
Oct 15, 2020 | 246.58 | 248.10 | 244.67 | 246.51 | 469,888 | -3.68(-1.47%) |
Oct 14, 2020 | 249.34 | 252.23 | 247.68 | 250.19 | 525,762 | +1.43(+0.57%) |
Oct 13, 2020 | 249.99 | 251.44 | 247.81 | 248.76 | 648,806 | -2.44(-0.97%) |
Oct 12, 2020 | 249.28 | 253.99 | 248.36 | 251.20 | 496,859 | +4.09(+1.66%) |
Oct 09, 2020 | 247.75 | 250.22 | 245.02 | 247.11 | 548,900 | +1.99(+0.81%) |
Oct 08, 2020 | 241.41 | 245.86 | 241.41 | 245.12 | 410,109 | +4.22(+1.75%) |
Oct 07, 2020 | 240.93 | 241.92 | 239.10 | 240.90 | 382,367 | +1.96(+0.82%) |
Oct 06, 2020 | 241.06 | 246.25 | 236.84 | 238.94 | 465,479 | +0.02(+0.01%) |
Oct 05, 2020 | 236.63 | 239.14 | 234.94 | 238.92 | 616,950 | +4.46(+1.90%) |
Oct 02, 2020 | 232.88 | 236.02 | 231.40 | 234.46 | 599,400 | -2.72(-1.15%) |
Oct 01, 2020 | 241.39 | 243.30 | 236.62 | 237.18 | 508,658 | -0.92(-0.39%) |
Sep 30, 2020 | 240.34 | 243.13 | 235.78 | 238.10 | 628,376 | -2.65(-1.10%) |
Sep 29, 2020 | 242.88 | 243.75 | 240.31 | 240.75 | 1,008,548 | -0.96(-0.40%) |
Sep 28, 2020 | 240.83 | 243.45 | 239.59 | 241.71 | 531,101 | +4.80(+2.03%) |
Sep 25, 2020 | 232.83 | 237.29 | 230.42 | 236.91 | 513,000 | +3.31(+1.42%) |
Sep 24, 2020 | 232.14 | 235.51 | 229.44 | 233.60 | 825,467 | -0.40(-0.17%) |
Sep 23, 2020 | 235.40 | 237.65 | 232.67 | 234.00 | 762,130 | -2.04(-0.86%) |
Sep 22, 2020 | 236.51 | 237.43 | 232.59 | 236.04 | 767,477 | +0.60(+0.25%) |
Sep 21, 2020 | 233.86 | 237.57 | 230.50 | 235.44 | 1,109,920 | -6.42(-2.65%) |
Sep 18, 2020 | 236.55 | 243.28 | 235.41 | 241.86 | 850,700 | +5.93(+2.51%) |
Sep 17, 2020 | 230.68 | 236.32 | 229.13 | 235.93 | 487,975 | +1.44(+0.61%) |
Sep 16, 2020 | 232.96 | 237.03 | 232.22 | 234.49 | 586,321 | +2.17(+0.93%) |
Sep 15, 2020 | 236.96 | 239.34 | 231.54 | 232.32 | 986,557 | -2.72(-1.16%) |
Sep 14, 2020 | 234.11 | 236.31 | 232.79 | 235.04 | 1,021,460 | +4.04(+1.75%) |
Sep 11, 2020 | 234.71 | 235.50 | 228.01 | 231.00 | 562,000 | -2.21(-0.95%) |
Sep 10, 2020 | 236.48 | 239.63 | 232.41 | 233.21 | 499,124 | -1.75(-0.74%) |
Sep 09, 2020 | 235.48 | 237.41 | 230.99 | 234.96 | 659,288 | +3.05(+1.32%) |
Sep 08, 2020 | 232.53 | 237.16 | 230.81 | 231.91 | 925,700 | -6.13(-2.58%) |
Sep 04, 2020 | 248.29 | 249.00 | 237.59 | 238.04 | 693,400 | -8.12(-3.30%) |
Sep 03, 2020 | 253.69 | 253.69 | 241.41 | 246.16 | 804,745 | -7.49(-2.95%) |
Sep 02, 2020 | 251.41 | 254.78 | 247.77 | 253.65 | 510,347 | +3.66(+1.46%) |
Sep 01, 2020 | 251.43 | 255.03 | 249.68 | 249.99 | 402,704 | -1.46(-0.58%) |
Aug 31, 2020 | 255.64 | 257.11 | 251.38 | 251.45 | 808,830 | -3.55(-1.39%) |
Aug 28, 2020 | 248.05 | 255.07 | 247.68 | 255.00 | 555,400 | +7.00(+2.82%) |
Aug 27, 2020 | 244.73 | 248.02 | 242.64 | 248.00 | 682,799 | +3.20(+1.31%) |
Aug 26, 2020 | 242.27 | 245.12 | 240.15 | 244.80 | 546,835 | +2.45(+1.01%) |
Aug 25, 2020 | 241.23 | 242.35 | 238.00 | 242.35 | 518,216 | +2.26(+0.94%) |
Aug 24, 2020 | 240.84 | 241.02 | 237.40 | 240.09 | 586,827 | +1.42(+0.59%) |
Aug 21, 2020 | 240.28 | 241.84 | 235.96 | 238.67 | 742,000 | -2.54(-1.05%) |
Aug 20, 2020 | 242.55 | 244.29 | 240.99 | 241.21 | 752,623 | -3.66(-1.49%) |
Aug 19, 2020 | 243.28 | 245.84 | 243.20 | 244.87 | 510,430 | +1.17(+0.48%) |
Aug 18, 2020 | 245.28 | 246.98 | 239.38 | 243.70 | 800,050 | -1.74(-0.71%) |
Aug 17, 2020 | 241.47 | 246.66 | 241.17 | 245.44 | 1,274,106 | +5.16(+2.15%) |
Aug 14, 2020 | 235.14 | 240.54 | 234.12 | 240.28 | 998,400 | +5.65(+2.41%) |
Aug 13, 2020 | 229.30 | 235.96 | 228.11 | 234.63 | 938,133 | +4.06(+1.76%) |
Aug 12, 2020 | 236.24 | 236.73 | 228.41 | 230.57 | 1,038,660 | -4.19(-1.78%) |
Aug 11, 2020 | 238.23 | 240.34 | 234.21 | 234.76 | 1,014,977 | -1.64(-0.69%) |
Aug 10, 2020 | 239.45 | 242.15 | 229.66 | 236.40 | 1,101,200 | -4.21(-1.75%) |
Aug 07, 2020 | 245.40 | 248.16 | 235.18 | 240.61 | 1,809,200 | -22.39(-8.51%) |
Aug 06, 2020 | 265.08 | 267.49 | 261.12 | 263.00 | 502,170 | -2.29(-0.86%) |
Aug 05, 2020 | 260.80 | 268.62 | 260.80 | 265.29 | 544,760 | +6.75(+2.61%) |
Aug 04, 2020 | 260.77 | 263.35 | 257.77 | 258.54 | 553,977 | -4.67(-1.77%) |