Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 201.46 | 204.54 | 188.76 | 194.46 | 2,477,842 | -3.25(-1.65%) |
Oct 29, 2020 | 197.30 | 200.72 | 194.71 | 197.71 | 1,107,275 | +0.42(+0.21%) |
Oct 28, 2020 | 201.02 | 201.28 | 196.05 | 197.29 | 1,230,094 | -8.19(-3.99%) |
Oct 27, 2020 | 206.66 | 208.66 | 205.06 | 205.48 | 898,146 | -1.23(-0.60%) |
Oct 26, 2020 | 210.61 | 210.74 | 204.74 | 206.71 | 1,374,312 | -6.89(-3.23%) |
Oct 23, 2020 | 217.55 | 217.94 | 212.80 | 213.60 | 892,156 | -2.64(-1.22%) |
Oct 22, 2020 | 213.18 | 216.62 | 211.45 | 216.24 | 1,008,787 | +3.60(+1.69%) |
Oct 21, 2020 | 213.31 | 214.43 | 211.51 | 212.64 | 631,209 | +0.10(+0.05%) |
Oct 20, 2020 | 213.82 | 216.20 | 212.24 | 212.54 | 626,987 | -0.09(-0.04%) |
Oct 19, 2020 | 215.82 | 217.55 | 211.51 | 212.63 | 792,975 | -3.04(-1.41%) |
Oct 16, 2020 | 215.43 | 218.57 | 214.97 | 215.67 | 852,368 | +1.66(+0.77%) |
Oct 15, 2020 | 209.23 | 215.00 | 208.85 | 214.02 | 803,066 | +1.07(+0.50%) |
Oct 14, 2020 | 212.25 | 216.26 | 211.85 | 212.95 | 772,280 | +1.17(+0.55%) |
Oct 13, 2020 | 216.32 | 216.49 | 211.09 | 211.78 | 885,555 | -5.42(-2.50%) |
Oct 12, 2020 | 216.59 | 218.89 | 215.24 | 217.19 | 1,123,024 | +2.60(+1.21%) |
Oct 09, 2020 | 211.78 | 216.33 | 211.41 | 214.59 | 1,285,772 | +3.70(+1.75%) |
Oct 08, 2020 | 209.85 | 211.87 | 208.70 | 210.90 | 1,169,314 | +1.63(+0.78%) |
Oct 07, 2020 | 205.45 | 209.97 | 205.21 | 209.27 | 1,108,452 | +6.56(+3.23%) |
Oct 06, 2020 | 205.81 | 206.78 | 202.17 | 202.72 | 840,124 | -3.34(-1.62%) |
Oct 05, 2020 | 202.67 | 206.09 | 202.50 | 206.06 | 1,038,408 | +5.54(+2.77%) |
Oct 02, 2020 | 198.15 | 203.04 | 196.81 | 200.51 | 1,003,831 | -0.36(-0.18%) |
Oct 01, 2020 | 201.99 | 202.38 | 198.62 | 200.87 | 1,091,730 | +0.29(+0.14%) |
Sep 30, 2020 | 197.55 | 202.79 | 197.12 | 200.58 | 1,141,095 | +3.49(+1.77%) |
Sep 29, 2020 | 200.21 | 201.05 | 195.84 | 197.09 | 812,459 | -1.86(-0.94%) |
Sep 28, 2020 | 200.65 | 201.73 | 198.72 | 198.95 | 1,269,938 | +2.15(+1.09%) |
Sep 25, 2020 | 188.87 | 196.93 | 188.87 | 196.80 | 870,782 | +5.81(+3.04%) |
Sep 24, 2020 | 193.55 | 193.70 | 189.66 | 190.99 | 967,147 | -3.30(-1.70%) |
Sep 23, 2020 | 195.68 | 197.29 | 193.76 | 194.29 | 1,092,295 | -0.93(-0.48%) |
Sep 22, 2020 | 194.20 | 195.49 | 191.07 | 195.22 | 1,079,388 | +0.44(+0.23%) |
Sep 21, 2020 | 193.96 | 195.32 | 191.10 | 194.78 | 1,371,558 | -3.33(-1.68%) |
Sep 18, 2020 | 203.21 | 204.55 | 197.45 | 198.11 | 2,721,000 | -4.98(-2.45%) |
Sep 17, 2020 | 204.63 | 206.70 | 202.24 | 203.09 | 1,486,677 | -4.07(-1.96%) |
Sep 16, 2020 | 203.30 | 208.16 | 202.99 | 207.16 | 2,123,040 | +5.10(+2.52%) |
Sep 15, 2020 | 197.94 | 203.47 | 197.81 | 202.07 | 2,138,198 | +4.79(+2.43%) |
Sep 14, 2020 | 195.59 | 198.58 | 195.34 | 197.28 | 967,833 | +3.35(+1.73%) |
Sep 11, 2020 | 194.58 | 195.08 | 192.50 | 193.93 | 940,161 | +0.23(+0.12%) |
Sep 10, 2020 | 197.26 | 198.36 | 193.03 | 193.70 | 1,162,305 | -3.48(-1.77%) |
Sep 09, 2020 | 194.25 | 199.88 | 193.61 | 197.18 | 2,591,607 | +5.12(+2.66%) |
Sep 08, 2020 | 188.11 | 193.27 | 186.84 | 192.06 | 1,601,413 | +2.36(+1.24%) |
Sep 04, 2020 | 191.97 | 192.32 | 186.86 | 189.70 | 1,088,191 | -0.50(-0.26%) |
Sep 03, 2020 | 194.47 | 194.62 | 188.60 | 190.20 | 1,385,733 | -3.34(-1.73%) |
Sep 02, 2020 | 190.47 | 194.24 | 189.68 | 193.54 | 2,025,235 | +3.45(+1.81%) |
Sep 01, 2020 | 189.04 | 190.13 | 188.52 | 190.10 | 964,025 | -0.12(-0.07%) |
Aug 31, 2020 | 189.09 | 191.32 | 187.93 | 190.22 | 1,121,778 | -0.05(-0.03%) |
Aug 28, 2020 | 188.60 | 190.64 | 186.27 | 190.27 | 985,477 | +1.93(+1.02%) |
Aug 27, 2020 | 181.50 | 189.47 | 180.92 | 188.34 | 1,569,904 | +6.90(+3.80%) |
Aug 26, 2020 | 180.96 | 181.91 | 179.34 | 181.44 | 882,240 | -0.54(-0.30%) |
Aug 25, 2020 | 181.94 | 182.95 | 180.35 | 181.98 | 844,959 | +0.84(+0.46%) |
Aug 24, 2020 | 181.77 | 183.51 | 180.44 | 181.14 | 935,308 | -0.08(-0.04%) |
Aug 21, 2020 | 180.34 | 181.47 | 179.34 | 181.22 | 1,141,007 | +0.88(+0.49%) |
Aug 20, 2020 | 177.78 | 181.40 | 177.78 | 180.34 | 909,727 | +1.69(+0.95%) |
Aug 19, 2020 | 181.77 | 182.30 | 177.94 | 178.65 | 1,047,823 | -3.13(-1.72%) |
Aug 18, 2020 | 181.78 | 183.03 | 180.69 | 181.77 | 644,853 | +0.32(+0.17%) |
Aug 17, 2020 | 181.17 | 183.27 | 180.55 | 181.46 | 804,230 | +0.63(+0.35%) |
Aug 14, 2020 | 182.39 | 182.70 | 179.70 | 180.82 | 1,050,689 | -2.49(-1.36%) |
Aug 13, 2020 | 181.35 | 183.63 | 181.09 | 183.31 | 725,933 | +0.75(+0.41%) |
Aug 12, 2020 | 182.97 | 184.35 | 182.13 | 182.56 | 799,549 | +1.21(+0.67%) |
Aug 11, 2020 | 181.68 | 184.49 | 179.65 | 181.35 | 1,065,718 | +1.20(+0.67%) |
Aug 10, 2020 | 183.72 | 184.33 | 179.94 | 180.15 | 1,124,235 | -3.72(-2.02%) |
Aug 07, 2020 | 180.93 | 184.80 | 180.70 | 183.87 | 1,126,215 | +2.83(+1.56%) |
Aug 06, 2020 | 180.06 | 181.10 | 177.84 | 181.03 | 1,560,357 | +0.60(+0.33%) |
Aug 05, 2020 | 182.53 | 185.23 | 180.19 | 180.43 | 2,023,935 | -1.29(-0.71%) |
Aug 04, 2020 | 182.87 | 184.03 | 180.59 | 181.72 | 1,243,782 | -2.21(-1.20%) |