Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 199.00 | 199.99 | 187.25 | 191.62 | 5,591,600 | -19.10(-9.06%) |
Oct 29, 2020 | 210.91 | 212.67 | 208.69 | 210.72 | 1,815,695 | +1.86(+0.89%) |
Oct 28, 2020 | 209.33 | 211.51 | 206.79 | 208.86 | 1,835,474 | -4.15(-1.95%) |
Oct 27, 2020 | 209.43 | 213.30 | 208.01 | 213.01 | 1,095,942 | +5.81(+2.80%) |
Oct 26, 2020 | 207.50 | 210.27 | 203.61 | 207.20 | 709,080 | -1.29(-0.62%) |
Oct 23, 2020 | 204.06 | 208.57 | 201.44 | 208.49 | 1,116,000 | +5.41(+2.66%) |
Oct 22, 2020 | 207.57 | 209.80 | 202.19 | 203.08 | 1,995,207 | -3.91(-1.89%) |
Oct 21, 2020 | 210.03 | 213.21 | 205.14 | 206.99 | 1,788,440 | -3.98(-1.89%) |
Oct 20, 2020 | 213.73 | 216.29 | 210.20 | 210.97 | 2,087,481 | -1.97(-0.93%) |
Oct 19, 2020 | 208.45 | 215.84 | 205.80 | 212.94 | 3,591,170 | +5.49(+2.65%) |
Oct 16, 2020 | 191.90 | 212.97 | 191.00 | 207.45 | 5,155,700 | +16.52(+8.65%) |
Oct 15, 2020 | 188.08 | 191.17 | 185.16 | 190.93 | 2,190,938 | -0.88(-0.46%) |
Oct 14, 2020 | 194.90 | 194.90 | 188.61 | 191.81 | 1,801,797 | -1.18(-0.61%) |
Oct 13, 2020 | 195.11 | 196.64 | 192.60 | 192.99 | 1,611,362 | -1.28(-0.66%) |
Oct 12, 2020 | 199.95 | 199.95 | 192.21 | 194.27 | 2,063,702 | -4.58(-2.30%) |
Oct 09, 2020 | 190.35 | 199.87 | 190.00 | 198.85 | 1,332,200 | +10.07(+5.33%) |
Oct 08, 2020 | 194.52 | 194.75 | 188.25 | 188.78 | 1,223,354 | -4.26(-2.21%) |
Oct 07, 2020 | 191.21 | 195.50 | 190.05 | 193.04 | 855,205 | +3.16(+1.66%) |
Oct 06, 2020 | 186.79 | 194.61 | 186.59 | 189.88 | 1,380,899 | +3.03(+1.62%) |
Oct 05, 2020 | 186.00 | 191.63 | 185.27 | 186.85 | 1,426,627 | +2.06(+1.11%) |
Oct 02, 2020 | 182.31 | 189.00 | 182.31 | 184.79 | 1,706,200 | -1.22(-0.66%) |
Oct 01, 2020 | 183.22 | 188.06 | 180.57 | 186.01 | 984,926 | +4.22(+2.32%) |
Sep 30, 2020 | 180.54 | 185.15 | 179.21 | 181.79 | 2,677,215 | -0.56(-0.31%) |
Sep 29, 2020 | 181.63 | 183.38 | 179.54 | 182.35 | 927,956 | +1.35(+0.75%) |
Sep 28, 2020 | 182.02 | 184.04 | 178.70 | 181.00 | 2,155,896 | -0.29(-0.16%) |
Sep 25, 2020 | 176.00 | 181.96 | 175.78 | 181.29 | 690,400 | +5.51(+3.13%) |
Sep 24, 2020 | 178.13 | 178.60 | 172.80 | 175.78 | 1,568,457 | -1.10(-0.62%) |
Sep 23, 2020 | 180.42 | 183.33 | 175.91 | 176.88 | 731,204 | -3.38(-1.88%) |
Sep 22, 2020 | 178.32 | 180.73 | 173.72 | 180.26 | 781,576 | +2.86(+1.61%) |
Sep 21, 2020 | 168.91 | 178.10 | 168.59 | 177.40 | 846,822 | +6.26(+3.66%) |
Sep 18, 2020 | 169.30 | 172.16 | 167.57 | 171.14 | 1,162,600 | +2.89(+1.72%) |
Sep 17, 2020 | 167.94 | 169.93 | 164.16 | 168.25 | 1,110,656 | -2.92(-1.71%) |
Sep 16, 2020 | 172.61 | 173.57 | 170.00 | 171.17 | 1,437,694 | +0.15(+0.09%) |
Sep 15, 2020 | 170.63 | 172.62 | 168.61 | 171.02 | 965,795 | +2.18(+1.29%) |
Sep 14, 2020 | 169.14 | 171.75 | 168.38 | 168.84 | 941,862 | +1.21(+0.72%) |
Sep 11, 2020 | 172.17 | 172.75 | 164.87 | 167.63 | 1,121,400 | -2.09(-1.23%) |
Sep 10, 2020 | 173.16 | 175.25 | 168.13 | 169.72 | 1,164,542 | -1.65(-0.96%) |
Sep 09, 2020 | 172.52 | 173.47 | 168.26 | 171.37 | 1,134,387 | +2.45(+1.45%) |
Sep 08, 2020 | 170.00 | 173.10 | 167.72 | 168.92 | 2,337,643 | -6.62(-3.77%) |
Sep 04, 2020 | 180.63 | 182.22 | 170.50 | 175.54 | 1,561,800 | -6.24(-3.43%) |
Sep 03, 2020 | 188.94 | 188.94 | 178.29 | 181.78 | 2,023,027 | -10.29(-5.36%) |
Sep 02, 2020 | 197.99 | 199.46 | 190.20 | 192.07 | 2,063,754 | -4.34(-2.21%) |
Sep 01, 2020 | 192.61 | 199.50 | 192.61 | 196.41 | 1,258,264 | +4.65(+2.42%) |
Aug 31, 2020 | 190.25 | 193.08 | 188.22 | 191.76 | 1,713,403 | -0.67(-0.35%) |
Aug 28, 2020 | 188.66 | 193.30 | 188.32 | 192.43 | 1,650,600 | +4.12(+2.19%) |
Aug 27, 2020 | 181.69 | 188.49 | 180.29 | 188.31 | 2,037,457 | +5.36(+2.93%) |
Aug 26, 2020 | 175.01 | 184.88 | 174.51 | 182.95 | 2,365,701 | +10.36(+6.00%) |
Aug 25, 2020 | 168.40 | 172.62 | 167.14 | 172.59 | 1,182,522 | +3.66(+2.17%) |
Aug 24, 2020 | 167.32 | 170.45 | 166.81 | 168.93 | 1,802,610 | +2.29(+1.37%) |
Aug 21, 2020 | 166.57 | 167.71 | 164.29 | 166.64 | 1,321,100 | -1.21(-0.72%) |
Aug 20, 2020 | 163.02 | 169.03 | 162.20 | 167.85 | 1,355,104 | +4.70(+2.88%) |
Aug 19, 2020 | 166.62 | 167.90 | 162.51 | 163.15 | 1,472,251 | -3.83(-2.29%) |
Aug 18, 2020 | 165.43 | 167.81 | 164.57 | 166.98 | 1,567,075 | +2.63(+1.60%) |
Aug 17, 2020 | 163.16 | 167.00 | 163.16 | 164.35 | 1,529,655 | +1.66(+1.02%) |
Aug 14, 2020 | 166.11 | 166.42 | 161.30 | 162.69 | 1,029,100 | -1.67(-1.02%) |
Aug 13, 2020 | 163.00 | 167.31 | 162.46 | 164.36 | 1,401,453 | +3.30(+2.05%) |
Aug 12, 2020 | 161.86 | 165.77 | 160.01 | 161.06 | 1,688,984 | +0.31(+0.19%) |
Aug 11, 2020 | 165.00 | 166.08 | 160.06 | 160.75 | 2,399,740 | -5.20(-3.13%) |
Aug 10, 2020 | 170.80 | 171.50 | 164.06 | 165.95 | 1,947,009 | -4.98(-2.91%) |
Aug 07, 2020 | 177.54 | 178.41 | 169.36 | 170.93 | 2,243,800 | -7.04(-3.96%) |
Aug 06, 2020 | 181.37 | 181.46 | 175.02 | 177.97 | 1,915,175 | -2.53(-1.40%) |
Aug 05, 2020 | 177.17 | 180.51 | 175.59 | 180.50 | 2,061,954 | +3.03(+1.71%) |
Aug 04, 2020 | 178.50 | 180.90 | 176.55 | 177.47 | 2,063,321 | -0.48(-0.27%) |