Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 178.47 | 181.04 | 174.25 | 176.50 | 1,205,548 | -3.22(-1.79%) |
Oct 29, 2020 | 178.56 | 181.13 | 176.91 | 179.72 | 1,254,456 | +1.53(+0.86%) |
Oct 28, 2020 | 178.74 | 181.88 | 177.86 | 178.19 | 1,247,061 | -4.25(-2.33%) |
Oct 27, 2020 | 192.28 | 196.59 | 181.74 | 182.44 | 2,483,066 | -8.07(-4.24%) |
Oct 26, 2020 | 194.63 | 195.50 | 190.18 | 190.52 | 1,194,187 | -6.44(-3.27%) |
Oct 23, 2020 | 198.29 | 199.72 | 196.16 | 196.96 | 778,145 | +0.00(+0.00%) |
Oct 22, 2020 | 195.43 | 197.88 | 194.55 | 196.96 | 717,469 | +1.60(+0.82%) |
Oct 21, 2020 | 194.48 | 198.24 | 194.48 | 195.36 | 1,081,620 | +0.19(+0.10%) |
Oct 20, 2020 | 194.37 | 197.32 | 194.10 | 195.17 | 922,786 | +1.17(+0.60%) |
Oct 19, 2020 | 197.37 | 198.07 | 193.03 | 194.00 | 1,033,831 | -2.64(-1.34%) |
Oct 16, 2020 | 194.71 | 198.81 | 194.35 | 196.63 | 1,113,494 | +2.97(+1.53%) |
Oct 15, 2020 | 191.11 | 195.34 | 190.30 | 193.66 | 1,096,671 | +0.12(+0.06%) |
Oct 14, 2020 | 193.59 | 195.56 | 193.35 | 193.54 | 694,960 | +0.25(+0.13%) |
Oct 13, 2020 | 194.31 | 196.59 | 193.09 | 193.29 | 1,030,211 | -1.61(-0.83%) |
Oct 12, 2020 | 196.46 | 198.22 | 194.17 | 194.90 | 1,299,130 | -0.41(-0.21%) |
Oct 09, 2020 | 195.78 | 196.81 | 195.07 | 195.32 | 697,741 | +1.63(+0.84%) |
Oct 08, 2020 | 195.49 | 195.61 | 193.55 | 193.68 | 875,810 | +0.06(+0.03%) |
Oct 07, 2020 | 191.93 | 195.43 | 191.86 | 193.62 | 1,411,648 | +4.78(+2.53%) |
Oct 06, 2020 | 192.28 | 194.10 | 188.62 | 188.84 | 1,335,888 | -2.85(-1.48%) |
Oct 05, 2020 | 192.74 | 194.48 | 191.40 | 191.69 | 1,347,578 | +1.28(+0.67%) |
Oct 02, 2020 | 187.54 | 192.12 | 186.99 | 190.41 | 1,208,565 | +0.94(+0.50%) |
Oct 01, 2020 | 193.99 | 195.88 | 188.55 | 189.47 | 1,240,740 | -2.65(-1.38%) |
Sep 30, 2020 | 191.02 | 193.84 | 190.43 | 192.12 | 1,446,287 | +2.30(+1.21%) |
Sep 29, 2020 | 191.32 | 191.57 | 189.22 | 189.83 | 808,148 | -0.79(-0.41%) |
Sep 28, 2020 | 192.19 | 193.66 | 190.06 | 190.61 | 1,368,826 | +2.15(+1.14%) |
Sep 25, 2020 | 186.23 | 189.12 | 185.55 | 188.46 | 1,062,318 | +1.37(+0.73%) |
Sep 24, 2020 | 186.62 | 189.75 | 184.99 | 187.10 | 1,000,335 | -0.57(-0.30%) |
Sep 23, 2020 | 191.58 | 192.28 | 187.18 | 187.66 | 1,176,903 | -3.81(-1.99%) |
Sep 22, 2020 | 191.67 | 192.72 | 190.78 | 191.47 | 950,002 | +0.66(+0.35%) |
Sep 21, 2020 | 192.22 | 193.21 | 188.32 | 190.81 | 774,390 | -5.34(-2.72%) |
Sep 18, 2020 | 199.06 | 200.16 | 195.94 | 196.14 | 1,986,606 | -3.35(-1.68%) |
Sep 17, 2020 | 198.02 | 200.44 | 197.01 | 199.49 | 1,397,872 | -0.31(-0.15%) |
Sep 16, 2020 | 199.97 | 201.44 | 199.63 | 199.80 | 1,637,217 | +1.14(+0.58%) |
Sep 15, 2020 | 198.69 | 200.29 | 198.03 | 198.65 | 1,490,841 | +1.67(+0.85%) |
Sep 14, 2020 | 197.56 | 199.04 | 196.51 | 196.98 | 1,070,889 | +1.69(+0.87%) |
Sep 11, 2020 | 195.32 | 196.50 | 193.88 | 195.29 | 1,055,497 | +1.66(+0.86%) |
Sep 10, 2020 | 195.90 | 197.22 | 193.23 | 193.63 | 863,914 | -1.08(-0.56%) |
Sep 09, 2020 | 192.03 | 196.72 | 191.79 | 194.71 | 1,399,908 | +4.91(+2.59%) |
Sep 08, 2020 | 194.59 | 194.99 | 187.20 | 189.80 | 1,379,012 | -6.60(-3.36%) |
Sep 04, 2020 | 196.49 | 198.38 | 194.59 | 196.40 | 1,702,202 | -0.08(-0.04%) |
Sep 03, 2020 | 200.01 | 200.84 | 193.93 | 196.48 | 2,129,195 | -4.16(-2.07%) |
Sep 02, 2020 | 193.03 | 201.11 | 193.03 | 200.64 | 1,431,208 | +7.21(+3.73%) |
Sep 01, 2020 | 188.59 | 193.43 | 187.80 | 193.43 | 1,172,809 | +4.39(+2.32%) |
Aug 31, 2020 | 192.31 | 192.78 | 188.92 | 189.03 | 861,281 | -3.28(-1.71%) |
Aug 28, 2020 | 189.80 | 192.48 | 188.57 | 192.31 | 780,675 | +2.70(+1.43%) |
Aug 27, 2020 | 189.54 | 191.74 | 189.52 | 189.61 | 906,001 | +0.55(+0.29%) |
Aug 26, 2020 | 187.76 | 190.17 | 187.45 | 189.06 | 817,119 | +1.07(+0.57%) |
Aug 25, 2020 | 189.85 | 191.22 | 187.75 | 187.99 | 692,364 | -1.47(-0.77%) |
Aug 24, 2020 | 188.55 | 190.40 | 188.10 | 189.46 | 602,643 | +2.56(+1.37%) |
Aug 21, 2020 | 186.70 | 187.38 | 185.15 | 186.89 | 734,177 | +0.42(+0.23%) |
Aug 20, 2020 | 184.31 | 186.83 | 184.31 | 186.47 | 529,747 | +0.34(+0.18%) |
Aug 19, 2020 | 187.42 | 188.03 | 185.94 | 186.14 | 717,434 | -0.30(-0.16%) |
Aug 18, 2020 | 187.43 | 187.81 | 185.68 | 186.43 | 646,330 | -0.46(-0.25%) |
Aug 17, 2020 | 187.78 | 189.33 | 185.82 | 186.89 | 664,856 | +0.13(+0.07%) |
Aug 14, 2020 | 188.06 | 188.80 | 185.94 | 186.76 | 657,756 | -1.77(-0.94%) |
Aug 13, 2020 | 188.74 | 190.79 | 187.95 | 188.53 | 644,555 | -2.05(-1.08%) |
Aug 12, 2020 | 189.44 | 191.77 | 189.23 | 190.58 | 886,222 | +2.37(+1.26%) |
Aug 11, 2020 | 190.51 | 191.81 | 187.62 | 188.21 | 819,626 | +0.88(+0.47%) |
Aug 10, 2020 | 187.01 | 189.18 | 186.28 | 187.33 | 793,395 | +0.38(+0.21%) |
Aug 07, 2020 | 186.08 | 188.08 | 184.42 | 186.94 | 1,412,577 | +0.67(+0.36%) |
Aug 06, 2020 | 184.53 | 187.15 | 183.21 | 186.27 | 1,437,211 | +2.17(+1.18%) |
Aug 05, 2020 | 182.49 | 186.06 | 182.49 | 184.10 | 1,682,226 | +2.52(+1.39%) |
Aug 04, 2020 | 176.90 | 182.82 | 175.57 | 181.58 | 2,359,419 | +4.70(+2.66%) |