Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 187.23 | 189.98 | 185.22 | 186.44 | 216,110 | -1.71(-0.91%) |
Oct 29, 2020 | 183.19 | 188.77 | 181.89 | 188.15 | 189,208 | +3.84(+2.08%) |
Oct 28, 2020 | 187.86 | 189.11 | 184.15 | 184.31 | 166,989 | -6.29(-3.30%) |
Oct 27, 2020 | 195.64 | 195.69 | 190.26 | 190.60 | 132,156 | -5.11(-2.61%) |
Oct 26, 2020 | 195.09 | 197.49 | 194.37 | 195.71 | 220,697 | -4.35(-2.17%) |
Oct 23, 2020 | 205.21 | 205.29 | 199.60 | 200.06 | 162,783 | -3.48(-1.71%) |
Oct 22, 2020 | 201.77 | 203.96 | 200.69 | 203.54 | 183,887 | +2.73(+1.36%) |
Oct 21, 2020 | 200.78 | 202.71 | 200.56 | 200.81 | 159,936 | -0.38(-0.19%) |
Oct 20, 2020 | 201.39 | 203.23 | 200.32 | 201.19 | 149,266 | +1.36(+0.68%) |
Oct 19, 2020 | 199.59 | 201.92 | 199.12 | 199.84 | 199,320 | -1.19(-0.59%) |
Oct 16, 2020 | 199.09 | 202.36 | 199.09 | 201.02 | 137,883 | +1.56(+0.78%) |
Oct 15, 2020 | 192.83 | 199.78 | 191.62 | 199.46 | 143,305 | +4.30(+2.20%) |
Oct 14, 2020 | 195.90 | 198.40 | 194.62 | 195.16 | 163,448 | -0.69(-0.35%) |
Oct 13, 2020 | 195.03 | 197.51 | 194.69 | 195.86 | 131,986 | -0.78(-0.40%) |
Oct 12, 2020 | 195.16 | 197.52 | 194.41 | 196.64 | 112,277 | +2.72(+1.40%) |
Oct 09, 2020 | 193.93 | 195.46 | 192.77 | 193.92 | 131,554 | +0.60(+0.31%) |
Oct 08, 2020 | 194.53 | 195.50 | 193.14 | 193.32 | 170,408 | +0.05(+0.02%) |
Oct 07, 2020 | 193.14 | 195.22 | 190.77 | 193.27 | 223,319 | +2.68(+1.41%) |
Oct 06, 2020 | 190.34 | 194.70 | 188.76 | 190.59 | 210,386 | +1.43(+0.75%) |
Oct 05, 2020 | 185.19 | 189.38 | 185.19 | 189.17 | 131,719 | +5.57(+3.03%) |
Oct 02, 2020 | 181.89 | 184.77 | 180.42 | 183.59 | 129,376 | -1.20(-0.65%) |
Oct 01, 2020 | 184.66 | 186.44 | 184.20 | 184.79 | 152,613 | -0.10(-0.05%) |
Sep 30, 2020 | 185.82 | 188.20 | 183.65 | 184.89 | 234,108 | +0.39(+0.21%) |
Sep 29, 2020 | 182.91 | 185.39 | 182.37 | 184.50 | 214,116 | +1.56(+0.85%) |
Sep 28, 2020 | 179.36 | 185.19 | 177.10 | 182.94 | 181,527 | +5.90(+3.33%) |
Sep 25, 2020 | 174.47 | 177.78 | 173.50 | 177.04 | 432,844 | +2.41(+1.38%) |
Sep 24, 2020 | 176.10 | 176.94 | 173.62 | 174.63 | 295,936 | -1.54(-0.88%) |
Sep 23, 2020 | 179.82 | 181.42 | 176.12 | 176.17 | 155,253 | -3.17(-1.77%) |
Sep 22, 2020 | 180.77 | 181.49 | 177.26 | 179.34 | 226,900 | -1.59(-0.88%) |
Sep 21, 2020 | 181.88 | 183.13 | 178.20 | 180.94 | 271,486 | -4.13(-2.23%) |
Sep 18, 2020 | 188.12 | 188.54 | 182.87 | 185.06 | 736,416 | -2.65(-1.41%) |
Sep 17, 2020 | 188.40 | 190.74 | 186.69 | 187.71 | 297,982 | -3.32(-1.74%) |
Sep 16, 2020 | 192.36 | 194.15 | 190.74 | 191.04 | 207,594 | -0.27(-0.14%) |
Sep 15, 2020 | 188.45 | 192.41 | 188.45 | 191.31 | 189,418 | +3.26(+1.73%) |
Sep 14, 2020 | 186.00 | 190.00 | 185.69 | 188.05 | 162,453 | +3.31(+1.79%) |
Sep 11, 2020 | 184.42 | 185.70 | 182.70 | 184.74 | 205,424 | +0.82(+0.45%) |
Sep 10, 2020 | 183.03 | 185.56 | 182.54 | 183.92 | 235,705 | +0.96(+0.53%) |
Sep 09, 2020 | 181.36 | 184.94 | 181.36 | 182.96 | 201,547 | +3.74(+2.09%) |
Sep 08, 2020 | 179.53 | 180.64 | 176.02 | 179.22 | 305,793 | -0.91(-0.50%) |
Sep 04, 2020 | 184.02 | 184.93 | 177.56 | 180.13 | 200,133 | -1.63(-0.90%) |
Sep 03, 2020 | 189.42 | 189.42 | 180.64 | 181.75 | 202,433 | -8.23(-4.33%) |
Sep 02, 2020 | 183.75 | 190.74 | 183.35 | 189.99 | 211,931 | +7.06(+3.86%) |
Sep 01, 2020 | 180.10 | 183.59 | 178.37 | 182.92 | 249,549 | +3.17(+1.76%) |
Aug 31, 2020 | 181.46 | 181.47 | 179.56 | 179.75 | 220,298 | -1.42(-0.78%) |
Aug 28, 2020 | 182.79 | 183.70 | 180.61 | 181.17 | 155,313 | -1.12(-0.61%) |
Aug 27, 2020 | 185.67 | 187.13 | 181.82 | 182.28 | 296,172 | -3.17(-1.71%) |
Aug 26, 2020 | 181.79 | 185.51 | 181.08 | 185.46 | 254,095 | +3.61(+1.99%) |
Aug 25, 2020 | 181.90 | 182.41 | 179.31 | 181.84 | 313,202 | +0.41(+0.22%) |
Aug 24, 2020 | 184.04 | 184.28 | 180.12 | 181.44 | 263,292 | -0.42(-0.23%) |
Aug 21, 2020 | 183.72 | 184.18 | 181.19 | 181.86 | 244,212 | -1.87(-1.02%) |
Aug 20, 2020 | 185.94 | 186.90 | 179.76 | 183.73 | 585,902 | -12.63(-6.43%) |
Aug 19, 2020 | 199.03 | 199.11 | 196.03 | 196.36 | 325,152 | -1.46(-0.74%) |
Aug 18, 2020 | 199.11 | 200.36 | 197.45 | 197.82 | 227,998 | -1.26(-0.63%) |
Aug 17, 2020 | 199.50 | 200.38 | 198.02 | 199.08 | 283,996 | +0.29(+0.15%) |
Aug 14, 2020 | 198.54 | 199.40 | 197.49 | 198.79 | 308,358 | +0.20(+0.10%) |
Aug 13, 2020 | 197.90 | 199.91 | 196.58 | 198.59 | 157,334 | -0.37(-0.18%) |
Aug 12, 2020 | 198.72 | 200.43 | 197.20 | 198.95 | 209,256 | +2.13(+1.08%) |
Aug 11, 2020 | 194.78 | 199.64 | 193.50 | 196.83 | 215,619 | +2.88(+1.48%) |
Aug 10, 2020 | 192.37 | 195.03 | 191.05 | 193.95 | 225,572 | +2.11(+1.10%) |
Aug 07, 2020 | 188.81 | 193.55 | 188.81 | 191.84 | 414,401 | +3.14(+1.66%) |
Aug 06, 2020 | 190.41 | 190.93 | 187.59 | 188.71 | 182,856 | -1.44(-0.76%) |
Aug 05, 2020 | 187.56 | 191.45 | 186.84 | 190.15 | 252,267 | +3.26(+1.74%) |
Aug 04, 2020 | 189.06 | 189.09 | 186.00 | 186.89 | 212,104 | -2.20(-1.17%) |