Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 266.50 | 268.93 | 251.02 | 257.69 | 1,233,300 | -12.40(-4.59%) |
Oct 29, 2020 | 267.00 | 275.38 | 266.00 | 270.09 | 1,099,811 | +6.26(+2.37%) |
Oct 28, 2020 | 260.00 | 269.87 | 254.69 | 263.83 | 1,336,441 | +1.99(+0.76%) |
Oct 27, 2020 | 269.82 | 275.27 | 255.43 | 261.84 | 1,814,376 | -11.16(-4.09%) |
Oct 26, 2020 | 276.02 | 285.74 | 265.09 | 273.00 | 1,158,719 | -9.88(-3.49%) |
Oct 23, 2020 | 287.05 | 293.50 | 278.32 | 282.88 | 912,400 | +2.49(+0.89%) |
Oct 22, 2020 | 282.29 | 287.50 | 268.43 | 280.39 | 1,883,313 | +0.80(+0.29%) |
Oct 21, 2020 | 310.94 | 312.95 | 278.63 | 279.59 | 1,947,641 | -30.21(-9.75%) |
Oct 20, 2020 | 313.33 | 317.88 | 303.44 | 309.80 | 1,583,600 | +0.70(+0.23%) |
Oct 19, 2020 | 304.49 | 316.78 | 300.72 | 309.10 | 1,162,263 | +7.08(+2.34%) |
Oct 16, 2020 | 310.00 | 315.43 | 300.05 | 302.02 | 1,691,300 | -0.48(-0.16%) |
Oct 15, 2020 | 298.00 | 305.34 | 290.00 | 302.50 | 1,140,355 | -2.02(-0.66%) |
Oct 14, 2020 | 300.00 | 308.74 | 294.03 | 304.52 | 1,351,260 | +4.87(+1.63%) |
Oct 13, 2020 | 295.89 | 302.24 | 289.50 | 299.65 | 1,350,052 | +1.71(+0.57%) |
Oct 12, 2020 | 310.00 | 311.60 | 288.00 | 297.94 | 1,870,006 | -7.41(-2.43%) |
Oct 09, 2020 | 292.00 | 311.24 | 286.71 | 305.35 | 1,848,300 | +16.35(+5.66%) |
Oct 08, 2020 | 311.00 | 314.00 | 278.56 | 289.00 | 3,178,988 | -16.15(-5.29%) |
Oct 07, 2020 | 278.98 | 308.17 | 276.57 | 305.15 | 2,194,440 | +33.28(+12.24%) |
Oct 06, 2020 | 273.67 | 275.85 | 262.40 | 271.87 | 1,963,864 | -0.72(-0.26%) |
Oct 05, 2020 | 258.45 | 272.63 | 257.01 | 272.59 | 1,398,506 | +21.01(+8.35%) |
Oct 02, 2020 | 240.60 | 257.25 | 239.50 | 251.58 | 1,318,400 | +2.71(+1.09%) |
Oct 01, 2020 | 243.00 | 249.73 | 235.22 | 248.87 | 1,351,553 | +10.52(+4.41%) |
Sep 30, 2020 | 233.45 | 245.78 | 228.10 | 238.35 | 1,581,109 | +6.85(+2.96%) |
Sep 29, 2020 | 219.00 | 231.83 | 219.00 | 231.50 | 1,572,355 | +13.21(+6.05%) |
Sep 28, 2020 | 205.13 | 219.00 | 204.55 | 218.29 | 1,415,707 | +17.33(+8.62%) |
Sep 25, 2020 | 192.90 | 202.70 | 191.99 | 200.96 | 996,500 | +9.23(+4.81%) |
Sep 24, 2020 | 186.89 | 193.98 | 180.88 | 191.73 | 963,968 | +2.29(+1.21%) |
Sep 23, 2020 | 189.40 | 196.51 | 187.90 | 189.44 | 1,872,002 | +4.24(+2.29%) |
Sep 22, 2020 | 184.50 | 189.50 | 178.32 | 185.20 | 2,630,056 | -5.21(-2.74%) |
Sep 21, 2020 | 180.73 | 191.00 | 179.17 | 190.41 | 754,817 | +4.20(+2.26%) |
Sep 18, 2020 | 190.00 | 192.00 | 180.31 | 186.21 | 1,428,600 | -0.82(-0.44%) |
Sep 17, 2020 | 193.39 | 193.39 | 184.33 | 187.03 | 1,038,851 | -14.73(-7.30%) |
Sep 16, 2020 | 201.19 | 206.78 | 200.00 | 201.76 | 828,852 | +2.76(+1.39%) |
Sep 15, 2020 | 200.94 | 202.43 | 195.66 | 199.00 | 655,105 | +2.88(+1.47%) |
Sep 14, 2020 | 187.71 | 196.77 | 186.97 | 196.12 | 763,157 | +12.16(+6.61%) |
Sep 11, 2020 | 188.75 | 191.19 | 181.01 | 183.96 | 655,900 | -3.04(-1.63%) |
Sep 10, 2020 | 195.61 | 198.46 | 185.18 | 187.00 | 737,877 | -6.56(-3.39%) |
Sep 09, 2020 | 194.32 | 196.50 | 189.38 | 193.56 | 641,143 | +4.51(+2.39%) |
Sep 08, 2020 | 190.02 | 193.59 | 182.06 | 189.05 | 1,424,586 | -5.56(-2.86%) |
Sep 04, 2020 | 196.95 | 198.56 | 181.25 | 194.61 | 1,550,800 | -0.84(-0.43%) |
Sep 03, 2020 | 215.66 | 216.27 | 192.97 | 195.45 | 1,679,113 | -24.88(-11.29%) |
Sep 02, 2020 | 224.52 | 227.25 | 214.49 | 220.33 | 680,034 | -3.43(-1.53%) |
Sep 01, 2020 | 222.03 | 224.00 | 216.01 | 223.76 | 998,868 | +2.61(+1.18%) |
Aug 31, 2020 | 224.05 | 227.94 | 220.66 | 221.15 | 860,541 | -0.04(-0.02%) |
Aug 28, 2020 | 210.65 | 223.16 | 210.65 | 221.19 | 656,200 | +10.75(+5.11%) |
Aug 27, 2020 | 215.50 | 216.82 | 209.33 | 210.44 | 797,085 | -4.48(-2.08%) |
Aug 26, 2020 | 213.45 | 219.19 | 209.62 | 214.92 | 667,054 | +1.76(+0.83%) |
Aug 25, 2020 | 211.76 | 214.06 | 208.26 | 213.16 | 1,009,937 | +2.32(+1.10%) |
Aug 24, 2020 | 216.01 | 218.15 | 209.09 | 210.84 | 718,383 | -2.45(-1.15%) |
Aug 21, 2020 | 217.80 | 218.86 | 212.21 | 213.29 | 704,600 | -3.91(-1.80%) |
Aug 20, 2020 | 219.85 | 220.43 | 215.94 | 217.20 | 535,534 | -3.51(-1.59%) |
Aug 19, 2020 | 219.97 | 223.95 | 219.01 | 220.71 | 578,911 | +1.69(+0.77%) |
Aug 18, 2020 | 219.56 | 221.84 | 215.26 | 219.02 | 674,933 | -0.31(-0.14%) |
Aug 17, 2020 | 222.29 | 225.32 | 216.69 | 219.33 | 986,064 | +0.12(+0.05%) |
Aug 14, 2020 | 226.06 | 229.49 | 217.47 | 219.21 | 729,200 | -5.97(-2.65%) |
Aug 13, 2020 | 216.82 | 229.45 | 216.26 | 225.18 | 1,224,311 | +10.00(+4.65%) |
Aug 12, 2020 | 207.63 | 217.72 | 206.27 | 215.18 | 802,423 | +11.10(+5.44%) |
Aug 11, 2020 | 211.60 | 212.75 | 202.86 | 204.08 | 808,289 | -7.42(-3.51%) |
Aug 10, 2020 | 212.50 | 218.98 | 206.54 | 211.50 | 690,368 | +0.03(+0.01%) |
Aug 07, 2020 | 204.80 | 215.35 | 204.80 | 211.47 | 999,300 | +5.15(+2.50%) |
Aug 06, 2020 | 214.20 | 217.59 | 201.00 | 206.32 | 1,959,950 | -9.74(-4.51%) |
Aug 05, 2020 | 199.71 | 221.25 | 195.01 | 216.06 | 2,018,125 | +19.91(+10.15%) |
Aug 04, 2020 | 187.80 | 209.39 | 187.34 | 196.15 | 3,438,766 | +22.59(+13.02%) |