Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 199.75 | 203.25 | 187.50 | 192.00 | 6,516 | -7.75(-3.88%) |
Oct 29, 2020 | 190.00 | 201.00 | 187.50 | 199.75 | 5,610 | +8.25(+4.31%) |
Oct 28, 2020 | 189.50 | 195.21 | 185.75 | 191.50 | 4,531 | -4.75(-2.42%) |
Oct 27, 2020 | 184.75 | 198.50 | 183.75 | 196.25 | 8,492 | +15.00(+8.28%) |
Oct 26, 2020 | 186.50 | 190.50 | 175.50 | 181.25 | 11,988 | -10.75(-5.60%) |
Oct 23, 2020 | 202.25 | 202.25 | 190.75 | 192.00 | 64,324 | -8.75(-4.36%) |
Oct 22, 2020 | 195.50 | 203.00 | 193.25 | 200.75 | 80,136 | +6.50(+3.35%) |
Oct 21, 2020 | 201.25 | 202.25 | 193.75 | 194.25 | 4,915 | -6.75(-3.36%) |
Oct 20, 2020 | 205.50 | 205.50 | 188.75 | 201.00 | 8,648 | -2.75(-1.35%) |
Oct 19, 2020 | 205.50 | 207.50 | 202.25 | 203.75 | 6,844 | -0.25(-0.12%) |
Oct 16, 2020 | 203.50 | 209.50 | 202.00 | 204.00 | 5,972 | -0.75(-0.37%) |
Oct 15, 2020 | 195.25 | 205.25 | 189.75 | 204.75 | 3,746 | +5.00(+2.50%) |
Oct 14, 2020 | 198.25 | 202.25 | 194.50 | 199.75 | 4,578 | +1.75(+0.88%) |
Oct 13, 2020 | 193.25 | 199.75 | 191.50 | 198.00 | 4,369 | +0.50(+0.25%) |
Oct 12, 2020 | 197.75 | 199.50 | 189.75 | 197.50 | 4,778 | +0.00(+0.00%) |
Oct 09, 2020 | 200.50 | 204.16 | 194.00 | 197.50 | 3,732 | -1.25(-0.63%) |
Oct 08, 2020 | 199.75 | 218.25 | 197.25 | 198.75 | 11,998 | +2.75(+1.40%) |
Oct 07, 2020 | 187.75 | 196.75 | 185.75 | 196.00 | 10,878 | +9.50(+5.09%) |
Oct 06, 2020 | 183.25 | 193.50 | 180.00 | 186.50 | 6,602 | +3.50(+1.91%) |
Oct 05, 2020 | 176.00 | 184.00 | 175.75 | 183.00 | 9,225 | +7.50(+4.27%) |
Oct 02, 2020 | 195.50 | 195.50 | 173.75 | 175.50 | 17,448 | -20.50(-10.46%) |
Oct 01, 2020 | 178.00 | 196.00 | 177.50 | 196.00 | 73,832 | +18.75(+10.58%) |
Sep 30, 2020 | 177.75 | 181.75 | 175.00 | 177.25 | 13,323 | +0.50(+0.28%) |
Sep 29, 2020 | 179.25 | 181.25 | 174.50 | 176.75 | 5,301 | -2.50(-1.39%) |
Sep 28, 2020 | 179.00 | 184.12 | 177.50 | 179.25 | 6,171 | +2.75(+1.56%) |
Sep 25, 2020 | 167.75 | 177.25 | 165.25 | 176.50 | 7,644 | +8.00(+4.75%) |
Sep 24, 2020 | 171.25 | 173.75 | 165.75 | 168.50 | 14,225 | -3.50(-2.03%) |
Sep 23, 2020 | 179.75 | 184.25 | 170.06 | 172.00 | 8,307 | -5.00(-2.82%) |
Sep 22, 2020 | 182.25 | 182.25 | 171.50 | 177.00 | 7,558 | -3.25(-1.80%) |
Sep 21, 2020 | 193.50 | 198.25 | 178.25 | 180.25 | 10,348 | -16.75(-8.50%) |
Sep 18, 2020 | 197.25 | 199.00 | 186.25 | 197.00 | 20,328 | +2.75(+1.42%) |
Sep 17, 2020 | 192.00 | 196.00 | 188.50 | 194.25 | 3,975 | +2.50(+1.30%) |
Sep 16, 2020 | 194.00 | 196.50 | 190.75 | 191.75 | 8,460 | +0.50(+0.26%) |
Sep 15, 2020 | 186.75 | 197.75 | 184.75 | 191.25 | 7,948 | +8.25(+4.51%) |
Sep 14, 2020 | 175.75 | 183.75 | 172.50 | 183.00 | 9,389 | +9.25(+5.32%) |
Sep 11, 2020 | 174.50 | 177.50 | 171.50 | 173.75 | 22,788 | +2.00(+1.16%) |
Sep 10, 2020 | 181.00 | 184.50 | 171.25 | 171.75 | 7,500 | -8.25(-4.58%) |
Sep 09, 2020 | 184.25 | 185.75 | 176.75 | 180.00 | 11,971 | -2.75(-1.50%) |
Sep 08, 2020 | 181.00 | 185.75 | 174.75 | 182.75 | 14,510 | +0.25(+0.14%) |
Sep 04, 2020 | 181.25 | 186.25 | 172.00 | 182.50 | 12,436 | +4.00(+2.24%) |
Sep 03, 2020 | 186.75 | 186.75 | 176.00 | 178.50 | 24,127 | -8.25(-4.42%) |
Sep 02, 2020 | 185.00 | 187.50 | 177.00 | 186.75 | 11,230 | +2.75(+1.49%) |
Sep 01, 2020 | 181.25 | 187.50 | 175.75 | 184.00 | 8,340 | +2.12(+1.17%) |
Aug 31, 2020 | 174.50 | 187.50 | 173.93 | 181.88 | 14,159 | +6.38(+3.63%) |
Aug 28, 2020 | 172.00 | 176.25 | 170.00 | 175.50 | 4,424 | +5.25(+3.08%) |
Aug 27, 2020 | 175.00 | 176.50 | 170.00 | 170.25 | 6,613 | -3.75(-2.16%) |
Aug 26, 2020 | 168.75 | 176.75 | 168.75 | 174.00 | 15,199 | +4.00(+2.35%) |
Aug 25, 2020 | 173.75 | 176.09 | 167.75 | 170.00 | 8,389 | -2.25(-1.31%) |
Aug 24, 2020 | 164.75 | 176.75 | 162.50 | 172.25 | 32,977 | +9.50(+5.84%) |
Aug 21, 2020 | 167.75 | 171.25 | 161.00 | 162.75 | 9,240 | -5.25(-3.12%) |
Aug 20, 2020 | 170.25 | 173.62 | 166.50 | 168.00 | 9,964 | -4.50(-2.61%) |
Aug 19, 2020 | 171.00 | 174.25 | 170.00 | 172.50 | 10,590 | +1.25(+0.73%) |
Aug 18, 2020 | 173.00 | 175.25 | 169.88 | 171.25 | 19,943 | -1.75(-1.01%) |
Aug 17, 2020 | 167.50 | 178.25 | 166.25 | 173.00 | 11,460 | +6.75(+4.06%) |
Aug 14, 2020 | 169.00 | 169.00 | 164.75 | 166.25 | 4,364 | -3.25(-1.92%) |
Aug 13, 2020 | 168.25 | 171.50 | 166.50 | 169.50 | 8,221 | +0.75(+0.44%) |
Aug 12, 2020 | 166.00 | 171.38 | 163.25 | 168.75 | 9,835 | +6.00(+3.69%) |
Aug 11, 2020 | 172.00 | 173.75 | 160.75 | 162.75 | 18,219 | -6.50(-3.84%) |
Aug 10, 2020 | 174.25 | 176.50 | 165.00 | 169.25 | 14,006 | -5.25(-3.01%) |
Aug 07, 2020 | 172.75 | 174.75 | 170.75 | 174.50 | 6,256 | +1.75(+1.01%) |
Aug 06, 2020 | 173.75 | 176.68 | 171.00 | 172.75 | 5,243 | -0.75(-0.43%) |
Aug 05, 2020 | 172.50 | 177.50 | 169.25 | 173.50 | 4,801 | +2.62(+1.54%) |
Aug 04, 2020 | 175.50 | 175.50 | 170.50 | 170.88 | 9,257 | -2.88(-1.65%) |