Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 254.70 | 263.51 | 253.27 | 260.16 | 618,979 | +2.69(+1.04%) |
Oct 29, 2020 | 245.08 | 262.78 | 244.19 | 257.48 | 1,140,780 | +15.77(+6.53%) |
Oct 28, 2020 | 243.35 | 246.31 | 238.09 | 241.70 | 567,008 | -7.89(-3.16%) |
Oct 27, 2020 | 248.96 | 252.63 | 247.84 | 249.59 | 377,244 | +1.25(+0.50%) |
Oct 26, 2020 | 252.15 | 253.00 | 246.21 | 248.34 | 401,264 | -7.97(-3.11%) |
Oct 23, 2020 | 255.85 | 256.82 | 252.47 | 256.31 | 261,167 | +3.23(+1.28%) |
Oct 22, 2020 | 248.12 | 255.75 | 248.10 | 253.08 | 524,664 | +2.80(+1.12%) |
Oct 21, 2020 | 250.23 | 254.65 | 248.66 | 250.28 | 327,978 | -0.84(-0.33%) |
Oct 20, 2020 | 254.12 | 255.11 | 248.80 | 251.12 | 384,931 | +0.38(+0.15%) |
Oct 19, 2020 | 252.99 | 253.32 | 248.13 | 250.74 | 348,224 | -2.22(-0.88%) |
Oct 16, 2020 | 252.62 | 256.42 | 250.62 | 252.95 | 510,151 | +2.06(+0.82%) |
Oct 15, 2020 | 250.81 | 253.26 | 248.28 | 250.89 | 793,954 | -2.90(-1.14%) |
Oct 14, 2020 | 256.17 | 258.44 | 252.50 | 253.79 | 444,495 | -1.16(-0.46%) |
Oct 13, 2020 | 254.46 | 257.56 | 251.54 | 254.96 | 807,748 | -8.94(-3.39%) |
Oct 12, 2020 | 268.27 | 268.72 | 262.92 | 263.89 | 663,353 | -2.86(-1.07%) |
Oct 09, 2020 | 269.98 | 270.99 | 260.69 | 266.76 | 1,017,128 | -2.66(-0.99%) |
Oct 08, 2020 | 263.73 | 269.87 | 263.09 | 269.41 | 956,516 | +10.80(+4.18%) |
Oct 07, 2020 | 247.57 | 262.13 | 246.77 | 258.61 | 1,402,761 | +14.77(+6.06%) |
Oct 06, 2020 | 245.93 | 255.56 | 242.96 | 243.84 | 1,128,622 | +0.45(+0.18%) |
Oct 05, 2020 | 238.09 | 246.89 | 237.18 | 243.39 | 1,132,069 | +8.43(+3.59%) |
Oct 02, 2020 | 225.23 | 239.10 | 225.23 | 234.96 | 823,428 | +5.55(+2.42%) |
Oct 01, 2020 | 231.77 | 235.64 | 227.71 | 229.41 | 689,884 | -0.48(-0.21%) |
Sep 30, 2020 | 227.31 | 233.09 | 226.43 | 229.89 | 670,700 | +4.20(+1.86%) |
Sep 29, 2020 | 225.76 | 226.86 | 221.96 | 225.69 | 477,043 | -0.80(-0.35%) |
Sep 28, 2020 | 223.96 | 228.85 | 223.27 | 226.49 | 541,435 | +5.67(+2.57%) |
Sep 25, 2020 | 213.57 | 221.62 | 212.93 | 220.82 | 489,061 | +5.03(+2.33%) |
Sep 24, 2020 | 213.13 | 218.76 | 211.63 | 215.79 | 646,592 | +0.90(+0.42%) |
Sep 23, 2020 | 216.50 | 220.19 | 213.87 | 214.89 | 882,373 | -1.44(-0.66%) |
Sep 22, 2020 | 214.16 | 216.73 | 212.18 | 216.32 | 453,510 | +3.09(+1.45%) |
Sep 21, 2020 | 213.97 | 215.22 | 210.73 | 213.24 | 1,327,582 | -6.75(-3.07%) |
Sep 18, 2020 | 222.17 | 224.40 | 218.89 | 219.99 | 784,013 | -1.72(-0.78%) |
Sep 17, 2020 | 217.05 | 222.80 | 215.12 | 221.71 | 672,733 | +1.98(+0.90%) |
Sep 16, 2020 | 214.63 | 222.62 | 212.12 | 219.72 | 730,421 | +6.69(+3.14%) |
Sep 15, 2020 | 213.15 | 217.59 | 212.49 | 213.03 | 471,429 | +1.58(+0.75%) |
Sep 14, 2020 | 205.65 | 212.53 | 205.27 | 211.45 | 558,770 | +6.41(+3.13%) |
Sep 11, 2020 | 203.14 | 211.31 | 201.39 | 205.04 | 571,782 | +2.53(+1.25%) |
Sep 10, 2020 | 198.82 | 204.41 | 197.52 | 202.51 | 464,620 | +3.79(+1.91%) |
Sep 09, 2020 | 200.51 | 201.87 | 196.37 | 198.72 | 656,955 | -3.40(-1.68%) |
Sep 08, 2020 | 206.73 | 207.24 | 200.37 | 202.12 | 863,042 | -7.99(-3.80%) |
Sep 04, 2020 | 208.69 | 211.94 | 207.07 | 210.11 | 1,008,426 | +3.98(+1.93%) |
Sep 03, 2020 | 207.75 | 210.94 | 203.64 | 206.14 | 734,950 | -1.50(-0.72%) |
Sep 02, 2020 | 201.70 | 209.26 | 200.29 | 207.63 | 576,618 | +4.60(+2.27%) |
Sep 01, 2020 | 198.31 | 203.06 | 196.61 | 203.03 | 541,992 | +4.87(+2.46%) |
Aug 31, 2020 | 202.24 | 202.24 | 197.93 | 198.16 | 626,576 | -3.79(-1.88%) |
Aug 28, 2020 | 204.29 | 204.29 | 199.27 | 201.95 | 594,712 | -1.71(-0.84%) |
Aug 27, 2020 | 203.93 | 207.04 | 203.08 | 203.66 | 445,719 | +0.59(+0.29%) |
Aug 26, 2020 | 204.92 | 204.92 | 200.39 | 203.07 | 480,791 | -2.76(-1.34%) |
Aug 25, 2020 | 206.64 | 207.66 | 202.88 | 205.82 | 330,521 | -0.72(-0.35%) |
Aug 24, 2020 | 206.36 | 208.64 | 204.98 | 206.54 | 535,813 | +2.32(+1.14%) |
Aug 21, 2020 | 203.31 | 205.84 | 202.56 | 204.23 | 387,441 | +0.46(+0.22%) |
Aug 20, 2020 | 204.56 | 205.55 | 202.68 | 203.77 | 395,598 | -2.92(-1.41%) |
Aug 19, 2020 | 210.13 | 210.79 | 206.07 | 206.69 | 436,590 | -2.63(-1.26%) |
Aug 18, 2020 | 211.96 | 212.47 | 208.27 | 209.32 | 419,674 | -1.49(-0.71%) |
Aug 17, 2020 | 215.15 | 215.40 | 210.56 | 210.81 | 691,260 | -2.83(-1.33%) |
Aug 14, 2020 | 213.04 | 215.81 | 211.58 | 213.65 | 375,635 | -0.29(-0.14%) |
Aug 13, 2020 | 213.75 | 216.56 | 212.38 | 213.94 | 422,756 | -1.45(-0.67%) |
Aug 12, 2020 | 220.58 | 221.03 | 214.37 | 215.39 | 623,769 | -4.32(-1.96%) |
Aug 11, 2020 | 220.36 | 224.45 | 218.92 | 219.71 | 541,536 | +2.09(+0.96%) |
Aug 10, 2020 | 216.06 | 218.66 | 214.36 | 217.62 | 390,828 | +3.32(+1.55%) |
Aug 07, 2020 | 207.85 | 214.81 | 207.23 | 214.30 | 397,501 | +6.74(+3.25%) |
Aug 06, 2020 | 206.63 | 211.73 | 206.63 | 207.56 | 515,553 | -3.67(-1.74%) |
Aug 05, 2020 | 208.28 | 214.25 | 207.28 | 211.23 | 621,503 | +4.45(+2.15%) |
Aug 04, 2020 | 202.97 | 207.22 | 201.96 | 206.78 | 469,065 | +4.09(+2.02%) |