Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 221.19 | 224.02 | 219.60 | 221.75 | 2,135,443 | -1.32(-0.59%) |
Oct 29, 2020 | 218.51 | 224.02 | 217.43 | 223.08 | 1,915,141 | +4.33(+1.98%) |
Oct 28, 2020 | 217.32 | 221.11 | 214.64 | 218.75 | 2,499,405 | +1.67(+0.77%) |
Oct 27, 2020 | 218.26 | 219.92 | 215.24 | 217.07 | 1,852,694 | +1.00(+0.46%) |
Oct 26, 2020 | 218.25 | 219.13 | 214.09 | 216.08 | 1,510,583 | -4.17(-1.89%) |
Oct 23, 2020 | 219.55 | 220.81 | 217.15 | 220.25 | 1,146,679 | +1.71(+0.78%) |
Oct 22, 2020 | 217.97 | 219.38 | 215.62 | 218.53 | 889,272 | +1.27(+0.58%) |
Oct 21, 2020 | 217.57 | 220.63 | 216.96 | 217.27 | 1,585,275 | -0.28(-0.13%) |
Oct 20, 2020 | 221.60 | 221.97 | 217.12 | 217.54 | 1,635,936 | -2.22(-1.01%) |
Oct 19, 2020 | 224.45 | 225.33 | 219.02 | 219.77 | 1,074,069 | -4.35(-1.94%) |
Oct 16, 2020 | 222.93 | 226.19 | 222.62 | 224.12 | 1,179,256 | +2.36(+1.06%) |
Oct 15, 2020 | 221.87 | 223.31 | 220.14 | 221.76 | 1,320,034 | -1.93(-0.86%) |
Oct 14, 2020 | 225.24 | 225.24 | 222.59 | 223.69 | 1,341,882 | -1.03(-0.46%) |
Oct 13, 2020 | 226.47 | 227.67 | 224.06 | 224.72 | 1,348,478 | -1.68(-0.74%) |
Oct 12, 2020 | 226.27 | 228.44 | 225.36 | 226.39 | 975,403 | +1.28(+0.57%) |
Oct 09, 2020 | 222.84 | 225.28 | 222.40 | 225.11 | 1,402,945 | +3.26(+1.47%) |
Oct 08, 2020 | 223.89 | 224.97 | 220.94 | 221.85 | 1,527,584 | -1.13(-0.51%) |
Oct 07, 2020 | 221.67 | 223.58 | 220.89 | 222.98 | 1,396,988 | +3.04(+1.38%) |
Oct 06, 2020 | 223.01 | 224.52 | 219.49 | 219.95 | 1,615,931 | -2.33(-1.05%) |
Oct 05, 2020 | 223.54 | 226.09 | 221.36 | 222.27 | 2,006,454 | +0.20(+0.09%) |
Oct 02, 2020 | 221.34 | 224.62 | 219.43 | 222.07 | 1,276,674 | -0.59(-0.26%) |
Oct 01, 2020 | 227.23 | 228.70 | 221.97 | 222.66 | 1,610,201 | -1.91(-0.85%) |
Sep 30, 2020 | 228.85 | 230.46 | 223.02 | 224.57 | 2,495,400 | -2.88(-1.27%) |
Sep 29, 2020 | 229.00 | 230.57 | 227.44 | 227.45 | 901,099 | -0.45(-0.20%) |
Sep 28, 2020 | 227.47 | 229.55 | 226.23 | 227.90 | 1,328,523 | +3.10(+1.38%) |
Sep 25, 2020 | 220.73 | 225.06 | 219.75 | 224.80 | 885,450 | +3.72(+1.68%) |
Sep 24, 2020 | 219.61 | 222.71 | 218.95 | 221.08 | 933,269 | +2.77(+1.27%) |
Sep 23, 2020 | 223.04 | 223.50 | 217.84 | 218.31 | 1,176,609 | -6.12(-2.73%) |
Sep 22, 2020 | 220.56 | 225.19 | 220.28 | 224.44 | 1,378,510 | +4.35(+1.98%) |
Sep 21, 2020 | 221.72 | 222.34 | 217.30 | 220.09 | 1,079,318 | -4.08(-1.82%) |
Sep 18, 2020 | 228.28 | 229.96 | 223.06 | 224.17 | 2,374,024 | -5.50(-2.39%) |
Sep 17, 2020 | 228.85 | 230.01 | 226.52 | 229.67 | 1,461,473 | -0.83(-0.36%) |
Sep 16, 2020 | 231.66 | 232.62 | 229.82 | 230.50 | 1,253,663 | -0.36(-0.16%) |
Sep 15, 2020 | 232.32 | 233.98 | 230.09 | 230.86 | 1,098,861 | -0.44(-0.19%) |
Sep 14, 2020 | 230.14 | 232.40 | 229.17 | 231.30 | 1,381,795 | +2.86(+1.25%) |
Sep 11, 2020 | 227.34 | 229.80 | 225.75 | 228.44 | 1,469,028 | +1.96(+0.86%) |
Sep 10, 2020 | 224.63 | 228.63 | 223.37 | 226.48 | 2,593,016 | +2.65(+1.19%) |
Sep 09, 2020 | 221.37 | 224.82 | 219.87 | 223.83 | 1,639,234 | +8.10(+3.75%) |
Sep 08, 2020 | 216.22 | 217.02 | 213.28 | 215.73 | 2,018,451 | -3.33(-1.52%) |
Sep 04, 2020 | 219.42 | 220.64 | 213.08 | 219.06 | 1,921,681 | +0.25(+0.11%) |
Sep 03, 2020 | 224.66 | 224.66 | 216.35 | 218.81 | 1,630,587 | -6.55(-2.91%) |
Sep 02, 2020 | 220.65 | 225.56 | 220.31 | 225.35 | 1,441,009 | +4.23(+1.91%) |
Sep 01, 2020 | 215.79 | 221.13 | 215.29 | 221.13 | 1,564,274 | +4.83(+2.23%) |
Aug 31, 2020 | 218.01 | 218.01 | 215.85 | 216.29 | 1,165,335 | -1.57(-0.72%) |
Aug 28, 2020 | 217.24 | 218.01 | 215.85 | 217.86 | 1,049,572 | +1.32(+0.61%) |
Aug 27, 2020 | 219.26 | 219.26 | 216.30 | 216.54 | 827,787 | -1.58(-0.73%) |
Aug 26, 2020 | 215.93 | 218.82 | 215.03 | 218.12 | 948,381 | +2.07(+0.96%) |
Aug 25, 2020 | 217.47 | 218.73 | 214.78 | 216.05 | 837,650 | -0.36(-0.17%) |
Aug 24, 2020 | 219.18 | 219.69 | 215.37 | 216.41 | 813,022 | -1.42(-0.65%) |
Aug 21, 2020 | 215.27 | 218.51 | 214.18 | 217.83 | 1,105,106 | +2.67(+1.24%) |
Aug 20, 2020 | 213.81 | 216.09 | 213.81 | 215.17 | 990,634 | +1.22(+0.57%) |
Aug 19, 2020 | 216.29 | 216.42 | 213.54 | 213.94 | 984,165 | -1.57(-0.73%) |
Aug 18, 2020 | 217.13 | 217.46 | 215.09 | 215.51 | 919,574 | -0.33(-0.15%) |
Aug 17, 2020 | 215.76 | 216.86 | 214.13 | 215.84 | 1,070,256 | +1.43(+0.67%) |
Aug 14, 2020 | 215.58 | 216.80 | 213.37 | 214.41 | 703,199 | -0.86(-0.40%) |
Aug 13, 2020 | 214.77 | 216.98 | 214.01 | 215.27 | 864,808 | -0.86(-0.40%) |
Aug 12, 2020 | 211.09 | 217.37 | 210.54 | 216.13 | 1,784,765 | +6.27(+2.99%) |
Aug 11, 2020 | 210.70 | 212.70 | 209.11 | 209.86 | 1,222,103 | +0.37(+0.18%) |
Aug 10, 2020 | 211.02 | 212.04 | 208.85 | 209.49 | 1,087,130 | -1.76(-0.83%) |
Aug 07, 2020 | 210.39 | 211.52 | 209.92 | 211.25 | 1,168,579 | +0.69(+0.33%) |
Aug 06, 2020 | 209.18 | 211.95 | 208.89 | 210.56 | 1,335,724 | +1.23(+0.59%) |
Aug 05, 2020 | 210.08 | 211.95 | 209.32 | 209.32 | 1,462,440 | -0.06(-0.03%) |
Aug 04, 2020 | 206.15 | 211.61 | 206.15 | 209.38 | 1,915,578 | +3.14(+1.52%) |