Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 215.99 | 215.99 | 192.14 | 196.46 | 6,104,300 | -21.43(-9.84%) |
Oct 29, 2020 | 217.59 | 228.06 | 213.75 | 217.89 | 11,253,898 | -9.05(-3.99%) |
Oct 28, 2020 | 220.13 | 231.00 | 220.10 | 226.94 | 4,572,193 | +3.88(+1.74%) |
Oct 27, 2020 | 214.69 | 224.80 | 214.51 | 223.06 | 2,833,798 | +10.91(+5.14%) |
Oct 26, 2020 | 215.00 | 223.70 | 209.00 | 212.15 | 2,213,968 | -4.17(-1.93%) |
Oct 23, 2020 | 215.00 | 217.00 | 212.10 | 216.32 | 1,347,500 | +1.52(+0.71%) |
Oct 22, 2020 | 218.40 | 221.77 | 214.14 | 214.80 | 1,547,205 | -1.97(-0.91%) |
Oct 21, 2020 | 224.74 | 230.82 | 212.65 | 216.77 | 2,220,160 | -5.46(-2.46%) |
Oct 20, 2020 | 223.80 | 226.27 | 221.29 | 222.23 | 1,274,411 | -1.46(-0.65%) |
Oct 19, 2020 | 222.71 | 228.02 | 221.58 | 223.69 | 1,667,727 | +2.40(+1.08%) |
Oct 16, 2020 | 227.50 | 228.19 | 220.63 | 221.29 | 1,279,200 | -3.06(-1.36%) |
Oct 15, 2020 | 225.34 | 228.70 | 220.01 | 224.35 | 2,063,336 | -6.10(-2.65%) |
Oct 14, 2020 | 233.53 | 234.10 | 226.71 | 230.45 | 2,188,924 | -1.35(-0.58%) |
Oct 13, 2020 | 220.98 | 236.80 | 219.42 | 231.80 | 4,451,322 | +13.80(+6.33%) |
Oct 12, 2020 | 221.90 | 224.74 | 217.73 | 218.00 | 1,835,598 | -0.11(-0.05%) |
Oct 09, 2020 | 223.88 | 224.78 | 217.87 | 218.11 | 1,595,300 | -3.37(-1.52%) |
Oct 08, 2020 | 225.28 | 225.80 | 219.64 | 221.48 | 1,257,135 | -1.37(-0.61%) |
Oct 07, 2020 | 222.15 | 230.87 | 221.19 | 222.85 | 2,308,181 | +5.13(+2.36%) |
Oct 06, 2020 | 223.29 | 225.80 | 217.00 | 217.72 | 1,752,776 | -7.49(-3.33%) |
Oct 05, 2020 | 223.39 | 227.48 | 220.14 | 225.21 | 1,650,411 | +3.61(+1.63%) |
Oct 02, 2020 | 215.00 | 227.95 | 213.62 | 221.60 | 2,397,700 | +0.92(+0.42%) |
Oct 01, 2020 | 222.86 | 223.74 | 218.00 | 220.68 | 1,817,094 | +1.44(+0.66%) |
Sep 30, 2020 | 217.27 | 224.94 | 214.39 | 219.24 | 2,631,291 | +1.90(+0.87%) |
Sep 29, 2020 | 216.50 | 221.94 | 213.01 | 217.34 | 2,138,140 | +2.25(+1.05%) |
Sep 28, 2020 | 222.03 | 222.03 | 212.01 | 215.09 | 2,272,029 | -3.91(-1.79%) |
Sep 25, 2020 | 207.99 | 219.42 | 206.50 | 219.00 | 3,605,800 | +15.05(+7.38%) |
Sep 24, 2020 | 203.11 | 208.22 | 199.61 | 203.95 | 1,959,943 | -5.27(-2.52%) |
Sep 23, 2020 | 214.00 | 218.54 | 207.26 | 209.22 | 2,957,469 | -6.06(-2.81%) |
Sep 22, 2020 | 205.49 | 216.04 | 201.68 | 215.28 | 3,724,982 | +12.62(+6.23%) |
Sep 21, 2020 | 203.00 | 204.79 | 193.54 | 202.66 | 2,897,803 | -2.77(-1.35%) |
Sep 18, 2020 | 200.89 | 209.44 | 198.83 | 205.43 | 4,441,200 | +6.15(+3.09%) |
Sep 17, 2020 | 187.42 | 199.98 | 186.10 | 199.28 | 3,454,728 | +5.76(+2.98%) |
Sep 16, 2020 | 195.00 | 198.87 | 189.78 | 193.52 | 2,494,779 | -1.19(-0.61%) |
Sep 15, 2020 | 195.60 | 197.81 | 193.33 | 194.71 | 1,480,657 | +1.35(+0.70%) |
Sep 14, 2020 | 192.52 | 198.25 | 191.54 | 193.36 | 1,803,615 | +3.45(+1.82%) |
Sep 11, 2020 | 199.41 | 200.56 | 187.61 | 189.91 | 2,675,100 | -8.23(-4.15%) |
Sep 10, 2020 | 202.22 | 206.97 | 196.56 | 198.14 | 2,043,503 | -2.63(-1.31%) |
Sep 09, 2020 | 197.26 | 201.94 | 196.42 | 200.77 | 2,252,749 | +7.92(+4.11%) |
Sep 08, 2020 | 189.50 | 201.11 | 188.00 | 192.85 | 2,924,776 | -5.44(-2.74%) |
Sep 04, 2020 | 196.95 | 203.86 | 181.00 | 198.29 | 4,980,000 | -4.73(-2.33%) |
Sep 03, 2020 | 213.85 | 219.32 | 200.15 | 203.02 | 4,888,312 | -20.13(-9.02%) |
Sep 02, 2020 | 227.80 | 227.85 | 212.10 | 223.15 | 3,058,437 | -1.05(-0.47%) |
Sep 01, 2020 | 219.33 | 224.92 | 216.78 | 224.20 | 3,031,679 | +8.51(+3.95%) |
Aug 31, 2020 | 210.33 | 216.35 | 209.50 | 215.69 | 3,459,169 | +7.12(+3.41%) |
Aug 28, 2020 | 217.50 | 218.20 | 207.36 | 208.57 | 3,296,300 | -7.20(-3.34%) |
Aug 27, 2020 | 212.45 | 218.63 | 208.15 | 215.77 | 2,795,322 | +1.20(+0.56%) |
Aug 26, 2020 | 210.81 | 214.89 | 207.64 | 214.57 | 3,772,865 | +2.56(+1.21%) |
Aug 25, 2020 | 209.74 | 215.08 | 206.00 | 212.01 | 3,264,936 | +1.38(+0.66%) |
Aug 24, 2020 | 224.95 | 225.91 | 206.86 | 210.63 | 5,655,413 | -12.78(-5.72%) |
Aug 21, 2020 | 219.75 | 233.83 | 219.70 | 223.41 | 6,260,200 | +5.00(+2.29%) |
Aug 20, 2020 | 213.63 | 218.80 | 213.26 | 218.41 | 3,055,798 | +1.90(+0.88%) |
Aug 19, 2020 | 217.39 | 219.81 | 210.20 | 216.51 | 4,743,666 | -0.77(-0.35%) |
Aug 18, 2020 | 211.51 | 218.61 | 207.53 | 217.28 | 6,584,378 | +12.26(+5.98%) |
Aug 17, 2020 | 196.55 | 206.33 | 190.62 | 205.02 | 6,634,416 | +17.52(+9.34%) |
Aug 14, 2020 | 192.50 | 194.60 | 186.12 | 187.50 | 3,569,700 | -4.58(-2.38%) |
Aug 13, 2020 | 187.81 | 198.21 | 187.50 | 192.08 | 4,340,058 | +6.99(+3.78%) |
Aug 12, 2020 | 185.09 | 188.11 | 181.75 | 185.09 | 4,054,102 | +1.34(+0.73%) |
Aug 11, 2020 | 190.00 | 191.10 | 182.51 | 183.75 | 6,222,504 | -9.99(-5.16%) |
Aug 10, 2020 | 197.01 | 197.35 | 185.00 | 193.74 | 9,062,100 | +0.02(+0.01%) |
Aug 07, 2020 | 215.00 | 215.99 | 191.00 | 193.72 | 9,660,900 | -18.78(-8.84%) |
Aug 06, 2020 | 216.00 | 219.75 | 209.00 | 212.50 | 10,371,608 | +10.49(+5.19%) |
Aug 05, 2020 | 238.17 | 239.00 | 199.46 | 202.01 | 27,604,530 | -47.41(-19.01%) |
Aug 04, 2020 | 240.00 | 253.00 | 235.57 | 249.42 | 2,923,198 | +12.28(+5.18%) |