Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 209.47 | 211.75 | 206.28 | 209.15 | 1,780,314 | -1.82(-0.86%) |
Oct 29, 2020 | 212.63 | 215.27 | 210.07 | 210.97 | 1,859,257 | +1.38(+0.66%) |
Oct 28, 2020 | 212.95 | 216.14 | 208.79 | 209.59 | 2,688,802 | -5.49(-2.55%) |
Oct 27, 2020 | 217.60 | 219.47 | 214.96 | 215.08 | 1,573,670 | -0.87(-0.40%) |
Oct 26, 2020 | 214.53 | 216.66 | 212.57 | 215.95 | 1,820,086 | -0.55(-0.25%) |
Oct 23, 2020 | 215.52 | 218.00 | 214.62 | 216.50 | 1,160,707 | +1.78(+0.83%) |
Oct 22, 2020 | 219.79 | 220.04 | 214.15 | 214.72 | 2,016,960 | -5.44(-2.47%) |
Oct 21, 2020 | 221.64 | 224.00 | 219.77 | 220.16 | 1,208,360 | -1.88(-0.84%) |
Oct 20, 2020 | 220.11 | 223.80 | 219.15 | 222.04 | 1,545,292 | +3.83(+1.75%) |
Oct 19, 2020 | 221.91 | 223.77 | 217.81 | 218.21 | 1,453,386 | -2.84(-1.29%) |
Oct 16, 2020 | 218.30 | 222.29 | 217.81 | 221.05 | 1,624,946 | +2.84(+1.30%) |
Oct 15, 2020 | 217.26 | 220.53 | 216.30 | 218.21 | 1,966,553 | +1.00(+0.46%) |
Oct 14, 2020 | 221.20 | 221.56 | 216.83 | 217.21 | 2,250,136 | -3.56(-1.61%) |
Oct 13, 2020 | 223.27 | 224.54 | 219.87 | 220.77 | 1,781,129 | -3.62(-1.61%) |
Oct 12, 2020 | 223.36 | 225.66 | 222.52 | 224.39 | 1,570,647 | +1.55(+0.70%) |
Oct 09, 2020 | 222.47 | 224.40 | 221.45 | 222.84 | 1,689,728 | +1.02(+0.46%) |
Oct 08, 2020 | 222.00 | 224.53 | 221.18 | 221.82 | 2,746,582 | +1.63(+0.74%) |
Oct 07, 2020 | 219.66 | 221.77 | 219.66 | 220.19 | 2,248,720 | +0.69(+0.32%) |
Oct 06, 2020 | 222.14 | 222.59 | 218.72 | 219.50 | 2,101,018 | -2.11(-0.95%) |
Oct 05, 2020 | 221.54 | 221.89 | 216.66 | 221.61 | 2,339,118 | +0.03(+0.01%) |
Oct 02, 2020 | 218.64 | 222.14 | 217.66 | 221.58 | 2,347,876 | +1.05(+0.48%) |
Oct 01, 2020 | 220.57 | 223.13 | 218.53 | 220.53 | 2,745,920 | +0.38(+0.17%) |
Sep 30, 2020 | 220.34 | 221.84 | 218.29 | 220.15 | 3,673,616 | +1.47(+0.67%) |
Sep 29, 2020 | 219.68 | 220.40 | 217.78 | 218.69 | 3,402,077 | +0.11(+0.05%) |
Sep 28, 2020 | 221.37 | 222.60 | 217.13 | 218.58 | 2,847,662 | +0.17(+0.08%) |
Sep 25, 2020 | 214.02 | 219.19 | 214.00 | 218.40 | 3,141,848 | +4.34(+2.03%) |
Sep 24, 2020 | 214.17 | 217.64 | 213.08 | 214.06 | 2,478,740 | +0.34(+0.16%) |
Sep 23, 2020 | 219.54 | 219.54 | 213.05 | 213.72 | 2,813,379 | -5.56(-2.54%) |
Sep 22, 2020 | 219.33 | 221.92 | 217.70 | 219.28 | 1,878,143 | +0.88(+0.40%) |
Sep 21, 2020 | 220.59 | 221.53 | 215.97 | 218.40 | 3,143,751 | -4.11(-1.85%) |
Sep 18, 2020 | 225.38 | 227.73 | 220.97 | 222.51 | 3,608,352 | -4.74(-2.09%) |
Sep 17, 2020 | 235.30 | 236.01 | 225.62 | 227.25 | 2,583,410 | -11.38(-4.77%) |
Sep 16, 2020 | 240.18 | 243.50 | 238.18 | 238.63 | 2,566,496 | -0.42(-0.17%) |
Sep 15, 2020 | 231.67 | 240.38 | 231.63 | 239.05 | 2,677,451 | +8.93(+3.88%) |
Sep 14, 2020 | 227.59 | 231.74 | 227.43 | 230.12 | 1,471,791 | +3.72(+1.65%) |
Sep 11, 2020 | 226.39 | 228.91 | 224.98 | 226.40 | 1,345,408 | +1.28(+0.57%) |
Sep 10, 2020 | 228.33 | 228.33 | 224.36 | 225.12 | 1,386,669 | -3.66(-1.60%) |
Sep 09, 2020 | 227.15 | 231.38 | 226.10 | 228.78 | 2,429,777 | +5.09(+2.27%) |
Sep 08, 2020 | 225.43 | 226.25 | 220.33 | 223.69 | 1,601,244 | -2.87(-1.27%) |
Sep 04, 2020 | 227.76 | 232.23 | 223.71 | 226.57 | 2,079,789 | -2.12(-0.93%) |
Sep 03, 2020 | 231.62 | 232.71 | 225.89 | 228.69 | 2,311,046 | -3.79(-1.63%) |
Sep 02, 2020 | 224.51 | 233.19 | 223.89 | 232.48 | 2,244,179 | +7.68(+3.42%) |
Sep 01, 2020 | 225.17 | 226.36 | 223.53 | 224.80 | 1,197,385 | -1.01(-0.45%) |
Aug 31, 2020 | 225.68 | 226.69 | 224.31 | 225.81 | 1,442,634 | -0.40(-0.18%) |
Aug 28, 2020 | 225.47 | 226.34 | 222.43 | 226.21 | 1,172,736 | +1.47(+0.65%) |
Aug 27, 2020 | 224.23 | 225.77 | 223.00 | 224.75 | 1,542,823 | +0.91(+0.41%) |
Aug 26, 2020 | 222.64 | 223.96 | 220.92 | 223.84 | 1,632,357 | +0.51(+0.23%) |
Aug 25, 2020 | 223.23 | 224.03 | 220.71 | 223.33 | 1,170,440 | +0.88(+0.40%) |
Aug 24, 2020 | 225.00 | 225.12 | 219.50 | 222.45 | 1,325,579 | -3.53(-1.56%) |
Aug 21, 2020 | 226.30 | 226.57 | 222.45 | 225.99 | 1,257,362 | +1.50(+0.67%) |
Aug 20, 2020 | 222.05 | 225.64 | 220.59 | 224.48 | 1,122,522 | +2.22(+1.00%) |
Aug 19, 2020 | 229.51 | 229.83 | 221.93 | 222.26 | 1,651,241 | -6.63(-2.90%) |
Aug 18, 2020 | 228.55 | 230.92 | 227.80 | 228.90 | 2,092,123 | +1.49(+0.65%) |
Aug 17, 2020 | 226.67 | 228.35 | 226.06 | 227.41 | 1,583,331 | +0.72(+0.32%) |
Aug 14, 2020 | 227.34 | 229.52 | 225.42 | 226.69 | 813,159 | -0.55(-0.24%) |
Aug 13, 2020 | 227.40 | 229.30 | 226.75 | 227.25 | 1,060,144 | -0.52(-0.23%) |
Aug 12, 2020 | 223.88 | 229.26 | 223.87 | 227.76 | 1,523,980 | +4.62(+2.07%) |
Aug 11, 2020 | 230.16 | 230.39 | 222.24 | 223.14 | 2,330,061 | -6.53(-2.85%) |
Aug 10, 2020 | 233.12 | 233.57 | 228.34 | 229.68 | 1,414,918 | -3.81(-1.63%) |
Aug 07, 2020 | 230.61 | 234.48 | 230.37 | 233.48 | 1,129,044 | +1.90(+0.82%) |
Aug 06, 2020 | 230.84 | 231.61 | 228.40 | 231.58 | 1,244,111 | +0.20(+0.09%) |
Aug 05, 2020 | 235.88 | 235.98 | 230.41 | 231.38 | 1,182,150 | -4.42(-1.88%) |
Aug 04, 2020 | 232.28 | 237.82 | 231.96 | 235.80 | 1,967,099 | +3.25(+1.40%) |