Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 196.70 | 200.39 | 184.63 | 193.12 | 615,698 | +0.50(+0.26%) |
Oct 29, 2020 | 184.65 | 193.82 | 182.47 | 192.63 | 397,695 | +7.34(+3.96%) |
Oct 28, 2020 | 186.98 | 189.03 | 184.80 | 185.28 | 254,200 | -5.26(-2.76%) |
Oct 27, 2020 | 186.46 | 191.26 | 185.11 | 190.54 | 347,139 | +4.58(+2.46%) |
Oct 26, 2020 | 186.40 | 188.74 | 183.62 | 185.97 | 247,643 | -2.45(-1.30%) |
Oct 23, 2020 | 188.37 | 189.06 | 185.16 | 188.42 | 143,142 | +0.79(+0.42%) |
Oct 22, 2020 | 183.27 | 188.43 | 182.95 | 187.63 | 391,281 | +6.30(+3.47%) |
Oct 21, 2020 | 184.49 | 186.98 | 181.33 | 181.33 | 190,154 | -3.19(-1.73%) |
Oct 20, 2020 | 186.61 | 187.46 | 184.15 | 184.52 | 252,476 | +0.01(+0.01%) |
Oct 19, 2020 | 186.78 | 190.12 | 184.06 | 184.51 | 272,853 | -1.39(-0.75%) |
Oct 16, 2020 | 189.11 | 189.11 | 185.43 | 185.90 | 258,047 | -1.43(-0.76%) |
Oct 15, 2020 | 188.07 | 191.58 | 185.40 | 187.33 | 364,445 | -6.42(-3.31%) |
Oct 14, 2020 | 196.76 | 202.56 | 193.69 | 193.75 | 337,572 | -2.51(-1.28%) |
Oct 13, 2020 | 196.90 | 198.16 | 194.67 | 196.26 | 274,472 | +1.51(+0.78%) |
Oct 12, 2020 | 198.39 | 198.39 | 192.94 | 194.75 | 308,152 | -2.16(-1.10%) |
Oct 09, 2020 | 193.13 | 198.64 | 193.13 | 196.91 | 358,267 | +4.83(+2.51%) |
Oct 08, 2020 | 187.62 | 193.05 | 187.62 | 192.08 | 353,894 | +5.92(+3.18%) |
Oct 07, 2020 | 183.53 | 186.75 | 182.47 | 186.16 | 285,396 | +5.03(+2.77%) |
Oct 06, 2020 | 180.16 | 184.87 | 179.50 | 181.14 | 299,323 | +1.22(+0.68%) |
Oct 05, 2020 | 175.95 | 180.65 | 175.95 | 179.92 | 409,961 | +5.18(+2.97%) |
Oct 02, 2020 | 173.92 | 179.09 | 171.98 | 174.74 | 195,614 | -4.02(-2.25%) |
Oct 01, 2020 | 177.71 | 180.84 | 176.61 | 178.76 | 242,635 | +2.75(+1.56%) |
Sep 30, 2020 | 174.03 | 178.07 | 173.96 | 176.01 | 338,434 | +1.81(+1.04%) |
Sep 29, 2020 | 168.78 | 175.42 | 168.78 | 174.20 | 346,600 | +4.17(+2.45%) |
Sep 28, 2020 | 169.57 | 170.84 | 167.51 | 170.03 | 294,314 | +2.41(+1.44%) |
Sep 25, 2020 | 164.28 | 168.47 | 162.98 | 167.62 | 235,969 | +2.33(+1.41%) |
Sep 24, 2020 | 163.18 | 168.75 | 162.94 | 165.29 | 280,620 | +0.32(+0.19%) |
Sep 23, 2020 | 167.20 | 169.56 | 164.64 | 164.97 | 281,581 | -2.88(-1.72%) |
Sep 22, 2020 | 164.53 | 168.02 | 162.56 | 167.85 | 338,827 | +5.12(+3.15%) |
Sep 21, 2020 | 156.86 | 162.87 | 156.80 | 162.73 | 368,342 | +2.84(+1.78%) |
Sep 18, 2020 | 165.94 | 166.29 | 157.60 | 159.89 | 684,292 | -4.46(-2.71%) |
Sep 17, 2020 | 163.66 | 165.49 | 162.38 | 164.35 | 354,380 | -2.70(-1.62%) |
Sep 16, 2020 | 169.09 | 171.13 | 166.74 | 167.04 | 237,566 | -1.07(-0.64%) |
Sep 15, 2020 | 165.56 | 169.69 | 165.56 | 168.12 | 334,483 | +4.31(+2.63%) |
Sep 14, 2020 | 164.00 | 165.12 | 162.38 | 163.80 | 262,689 | +3.06(+1.91%) |
Sep 11, 2020 | 163.37 | 164.19 | 159.13 | 160.74 | 180,578 | -0.52(-0.32%) |
Sep 10, 2020 | 166.92 | 168.83 | 160.62 | 161.25 | 230,469 | -4.42(-2.67%) |
Sep 09, 2020 | 163.93 | 168.17 | 163.61 | 165.67 | 390,833 | +4.23(+2.62%) |
Sep 08, 2020 | 162.58 | 166.04 | 159.65 | 161.44 | 353,262 | -5.75(-3.44%) |
Sep 04, 2020 | 167.90 | 169.23 | 161.41 | 167.19 | 396,511 | -1.44(-0.85%) |
Sep 03, 2020 | 174.19 | 175.73 | 167.22 | 168.63 | 482,265 | -8.10(-4.58%) |
Sep 02, 2020 | 171.60 | 177.08 | 169.84 | 176.72 | 363,690 | +6.51(+3.82%) |
Sep 01, 2020 | 171.73 | 172.55 | 169.09 | 170.21 | 350,053 | -0.54(-0.32%) |
Aug 31, 2020 | 175.32 | 176.04 | 170.76 | 170.76 | 357,223 | -5.73(-3.25%) |
Aug 28, 2020 | 174.52 | 176.88 | 173.71 | 176.49 | 271,535 | +3.11(+1.80%) |
Aug 27, 2020 | 177.08 | 177.57 | 173.31 | 173.38 | 249,795 | -3.23(-1.83%) |
Aug 26, 2020 | 177.38 | 177.98 | 174.65 | 176.61 | 318,041 | +0.24(+0.14%) |
Aug 25, 2020 | 175.44 | 176.54 | 173.83 | 176.36 | 272,020 | +0.49(+0.28%) |
Aug 24, 2020 | 177.03 | 178.61 | 174.65 | 175.88 | 209,192 | +0.85(+0.48%) |
Aug 21, 2020 | 175.56 | 176.46 | 173.27 | 175.03 | 241,935 | -1.26(-0.72%) |
Aug 20, 2020 | 177.24 | 178.42 | 174.84 | 176.29 | 289,983 | -2.85(-1.59%) |
Aug 19, 2020 | 180.05 | 180.84 | 178.61 | 179.15 | 264,345 | -0.79(-0.44%) |
Aug 18, 2020 | 183.07 | 184.26 | 179.52 | 179.93 | 324,766 | -2.34(-1.29%) |
Aug 17, 2020 | 184.38 | 185.29 | 179.85 | 182.28 | 314,753 | -0.19(-0.10%) |
Aug 14, 2020 | 183.89 | 185.07 | 181.18 | 182.46 | 262,182 | -0.99(-0.54%) |
Aug 13, 2020 | 183.13 | 186.32 | 182.70 | 183.46 | 279,691 | +0.24(+0.13%) |
Aug 12, 2020 | 180.10 | 184.09 | 179.70 | 183.21 | 336,122 | +3.88(+2.16%) |
Aug 11, 2020 | 178.41 | 182.78 | 178.41 | 179.33 | 546,397 | -1.16(-0.64%) |
Aug 10, 2020 | 182.15 | 182.20 | 174.76 | 180.49 | 546,682 | -0.98(-0.54%) |
Aug 07, 2020 | 171.10 | 195.57 | 170.27 | 181.47 | 2,301,164 | -0.05(-0.03%) |
Aug 06, 2020 | 185.39 | 185.84 | 178.51 | 181.52 | 1,271,884 | -3.40(-1.84%) |
Aug 05, 2020 | 179.71 | 186.77 | 178.48 | 184.92 | 717,166 | +3.94(+2.18%) |
Aug 04, 2020 | 173.19 | 182.63 | 172.72 | 180.97 | 1,005,248 | +8.54(+4.95%) |