Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 195.73 | 195.73 | 192.73 | 193.78 | 4,377 | -4.60(-2.32%) |
Oct 29, 2020 | 197.17 | 198.38 | 196.45 | 198.38 | 9,522 | +3.12(+1.60%) |
Oct 28, 2020 | 195.73 | 196.28 | 195.26 | 195.26 | 5,919 | -1.85(-0.94%) |
Oct 27, 2020 | 198.02 | 198.94 | 197.11 | 197.11 | 2,666 | -0.55(-0.28%) |
Oct 26, 2020 | 197.82 | 200.25 | 197.50 | 197.66 | 4,245 | -0.54(-0.27%) |
Oct 23, 2020 | 200.51 | 200.51 | 198.20 | 198.20 | 6,461 | +0.94(+0.48%) |
Oct 22, 2020 | 196.02 | 198.61 | 196.02 | 197.26 | 5,183 | +0.47(+0.24%) |
Oct 21, 2020 | 194.55 | 197.70 | 194.55 | 196.79 | 1,941 | -0.52(-0.26%) |
Oct 20, 2020 | 195.00 | 197.31 | 191.90 | 197.31 | 5,466 | +6.81(+3.58%) |
Oct 19, 2020 | 197.56 | 198.64 | 190.49 | 190.49 | 2,075 | -7.01(-3.55%) |
Oct 16, 2020 | 199.61 | 201.49 | 197.51 | 197.51 | 7,295 | -3.77(-1.87%) |
Oct 15, 2020 | 194.61 | 201.28 | 194.61 | 201.28 | 6,911 | +0.74(+0.37%) |
Oct 14, 2020 | 192.88 | 203.41 | 192.88 | 200.54 | 26,516 | +10.54(+5.55%) |
Oct 13, 2020 | 196.40 | 196.40 | 188.06 | 190.00 | 7,076 | -6.76(-3.44%) |
Oct 12, 2020 | 191.75 | 198.32 | 191.75 | 196.76 | 8,318 | +5.87(+3.08%) |
Oct 09, 2020 | 189.54 | 191.56 | 189.50 | 190.89 | 2,709 | +3.62(+1.93%) |
Oct 08, 2020 | 184.22 | 187.27 | 184.22 | 187.27 | 2,886 | +3.05(+1.66%) |
Oct 07, 2020 | 184.20 | 184.22 | 184.09 | 184.22 | 2,592 | +2.31(+1.27%) |
Oct 06, 2020 | 178.65 | 181.91 | 178.65 | 181.91 | 2,883 | +3.45(+1.93%) |
Oct 05, 2020 | 177.50 | 178.46 | 175.73 | 178.46 | 6,524 | +2.11(+1.20%) |
Oct 02, 2020 | 176.54 | 177.51 | 175.25 | 176.35 | 4,690 | -1.21(-0.68%) |
Oct 01, 2020 | 176.41 | 179.94 | 176.26 | 177.56 | 3,513 | +1.44(+0.82%) |
Sep 30, 2020 | 174.20 | 176.95 | 174.20 | 176.12 | 3,724 | +0.32(+0.18%) |
Sep 29, 2020 | 175.28 | 175.88 | 173.00 | 175.80 | 3,478 | -1.89(-1.07%) |
Sep 28, 2020 | 176.59 | 177.69 | 176.59 | 177.69 | 2,274 | +1.63(+0.92%) |
Sep 25, 2020 | 175.28 | 176.07 | 175.28 | 176.07 | 2,089 | +0.78(+0.45%) |
Sep 24, 2020 | 176.45 | 176.45 | 175.28 | 175.28 | 1,370 | -0.12(-0.07%) |
Sep 23, 2020 | 179.69 | 179.69 | 175.41 | 175.41 | 2,901 | -4.50(-2.50%) |
Sep 22, 2020 | 178.34 | 179.91 | 178.34 | 179.91 | 1,988 | +3.66(+2.08%) |
Sep 21, 2020 | 178.52 | 178.52 | 176.24 | 176.24 | 2,616 | -5.62(-3.09%) |
Sep 18, 2020 | 183.76 | 183.76 | 180.91 | 181.86 | 10,552 | -0.22(-0.12%) |
Sep 17, 2020 | 182.08 | 182.08 | 182.08 | 182.08 | 1,234 | +1.18(+0.65%) |
Sep 16, 2020 | 180.90 | 181.84 | 180.90 | 180.90 | 2,191 | +0.84(+0.47%) |
Sep 15, 2020 | 180.60 | 180.60 | 180.06 | 180.06 | 890 | -1.31(-0.72%) |
Sep 14, 2020 | 181.37 | 181.37 | 181.37 | 181.37 | 945 | +3.66(+2.06%) |
Sep 11, 2020 | 183.53 | 183.53 | 177.71 | 177.71 | 3,865 | -5.66(-3.08%) |
Sep 10, 2020 | 185.21 | 185.21 | 183.37 | 183.37 | 1,361 | +0.44(+0.24%) |
Sep 09, 2020 | 181.90 | 182.93 | 181.83 | 182.93 | 2,964 | +0.34(+0.19%) |
Sep 08, 2020 | 182.84 | 182.84 | 182.59 | 182.59 | 1,002 | -0.42(-0.23%) |
Sep 04, 2020 | 181.87 | 183.01 | 181.86 | 183.01 | 2,089 | +2.11(+1.16%) |
Sep 03, 2020 | 182.63 | 182.63 | 180.90 | 180.90 | 1,406 | -5.24(-2.82%) |
Sep 02, 2020 | 186.64 | 186.64 | 182.54 | 186.15 | 2,479 | +1.34(+0.73%) |
Sep 01, 2020 | 177.70 | 184.81 | 177.70 | 184.81 | 1,318 | +9.30(+5.30%) |
Aug 31, 2020 | 182.34 | 183.77 | 175.50 | 175.50 | 2,763 | -9.51(-5.14%) |
Aug 28, 2020 | 187.59 | 187.59 | 185.02 | 185.02 | 2,507 | +0.28(+0.15%) |
Aug 27, 2020 | 184.74 | 184.74 | 184.74 | 184.74 | 698 | -0.02(-0.01%) |
Aug 26, 2020 | 184.82 | 184.82 | 184.76 | 184.76 | 1,274 | +0.40(+0.22%) |
Aug 25, 2020 | 184.87 | 189.94 | 183.81 | 184.36 | 1,929 | -1.93(-1.04%) |
Aug 24, 2020 | 188.56 | 188.82 | 185.03 | 186.29 | 1,159 | -2.71(-1.43%) |
Aug 21, 2020 | 183.28 | 190.47 | 183.28 | 189.00 | 9,611 | +5.78(+3.16%) |
Aug 20, 2020 | 182.21 | 184.44 | 181.44 | 183.22 | 2,342 | -2.72(-1.46%) |
Aug 19, 2020 | 183.87 | 187.65 | 183.87 | 185.94 | 3,236 | +1.10(+0.59%) |
Aug 18, 2020 | 185.70 | 188.46 | 184.84 | 184.84 | 3,761 | -6.38(-3.34%) |
Aug 17, 2020 | 188.03 | 192.00 | 188.03 | 191.22 | 1,757 | +1.32(+0.70%) |
Aug 14, 2020 | 190.47 | 190.47 | 189.90 | 189.90 | 1,462 | +0.37(+0.20%) |
Aug 13, 2020 | 189.51 | 205.79 | 189.51 | 189.53 | 7,862 | -0.29(-0.15%) |
Aug 12, 2020 | 186.77 | 191.42 | 181.96 | 189.81 | 5,669 | +6.04(+3.29%) |
Aug 11, 2020 | 178.05 | 185.65 | 178.05 | 183.77 | 8,496 | +8.09(+4.60%) |
Aug 10, 2020 | 172.28 | 179.93 | 172.28 | 175.68 | 4,201 | +5.31(+3.12%) |
Aug 07, 2020 | 169.16 | 170.37 | 169.16 | 170.37 | 3,238 | +2.62(+1.56%) |
Aug 06, 2020 | 167.51 | 167.75 | 167.51 | 167.75 | 1,556 | -1.88(-1.11%) |
Aug 05, 2020 | 169.88 | 169.88 | 168.25 | 169.63 | 1,181 | +1.50(+0.89%) |
Aug 04, 2020 | 168.93 | 169.17 | 167.75 | 168.12 | 1,322 | -1.29(-0.76%) |