Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 216.44 | 219.08 | 213.11 | 215.28 | 315,487 | -1.67(-0.77%) |
Oct 29, 2020 | 213.28 | 218.48 | 210.92 | 216.95 | 274,842 | +3.02(+1.41%) |
Oct 28, 2020 | 220.22 | 220.25 | 213.33 | 213.93 | 510,023 | -10.05(-4.49%) |
Oct 27, 2020 | 225.89 | 227.32 | 222.82 | 223.97 | 425,593 | -3.12(-1.37%) |
Oct 26, 2020 | 228.64 | 231.02 | 222.85 | 227.09 | 510,131 | -4.86(-2.10%) |
Oct 23, 2020 | 226.23 | 231.96 | 226.23 | 231.95 | 294,146 | +6.71(+2.98%) |
Oct 22, 2020 | 217.43 | 226.40 | 216.47 | 225.24 | 321,275 | +9.44(+4.38%) |
Oct 21, 2020 | 213.97 | 216.15 | 211.53 | 215.80 | 233,927 | +2.75(+1.29%) |
Oct 20, 2020 | 216.50 | 218.01 | 212.65 | 213.04 | 440,957 | -0.96(-0.45%) |
Oct 19, 2020 | 217.60 | 219.70 | 213.23 | 214.01 | 229,811 | -3.11(-1.43%) |
Oct 16, 2020 | 218.91 | 220.62 | 216.41 | 217.12 | 471,884 | -0.45(-0.20%) |
Oct 15, 2020 | 217.05 | 220.85 | 215.74 | 217.56 | 262,761 | -2.99(-1.35%) |
Oct 14, 2020 | 224.08 | 224.77 | 220.25 | 220.55 | 232,931 | -3.16(-1.41%) |
Oct 13, 2020 | 225.12 | 225.12 | 222.08 | 223.71 | 450,190 | -1.70(-0.75%) |
Oct 12, 2020 | 224.68 | 227.43 | 222.67 | 225.41 | 302,064 | +1.22(+0.55%) |
Oct 09, 2020 | 221.36 | 225.86 | 218.70 | 224.19 | 435,452 | +4.27(+1.94%) |
Oct 08, 2020 | 217.36 | 220.65 | 216.71 | 219.92 | 281,168 | +3.36(+1.55%) |
Oct 07, 2020 | 214.27 | 216.57 | 212.14 | 216.56 | 360,009 | +4.38(+2.06%) |
Oct 06, 2020 | 207.82 | 218.27 | 205.59 | 212.18 | 510,771 | +5.82(+2.82%) |
Oct 05, 2020 | 203.11 | 207.32 | 201.96 | 206.36 | 315,384 | +4.81(+2.39%) |
Oct 02, 2020 | 193.64 | 201.66 | 193.64 | 201.55 | 338,445 | +1.99(+1.00%) |
Oct 01, 2020 | 200.50 | 202.22 | 197.37 | 199.56 | 481,825 | +1.05(+0.53%) |
Sep 30, 2020 | 198.38 | 201.62 | 197.16 | 198.51 | 502,430 | -0.11(-0.06%) |
Sep 29, 2020 | 205.99 | 205.99 | 194.31 | 198.63 | 594,051 | -7.92(-3.84%) |
Sep 28, 2020 | 211.66 | 214.26 | 205.12 | 206.55 | 829,268 | -2.44(-1.17%) |
Sep 25, 2020 | 207.82 | 209.41 | 200.37 | 208.99 | 773,359 | +0.96(+0.46%) |
Sep 24, 2020 | 210.30 | 212.70 | 207.12 | 208.03 | 719,791 | -4.08(-1.92%) |
Sep 23, 2020 | 209.68 | 217.56 | 208.82 | 212.12 | 981,162 | +3.02(+1.45%) |
Sep 22, 2020 | 202.10 | 209.78 | 201.83 | 209.09 | 567,076 | +7.04(+3.49%) |
Sep 21, 2020 | 198.55 | 203.00 | 194.25 | 202.05 | 729,927 | -0.98(-0.48%) |
Sep 18, 2020 | 201.79 | 204.16 | 195.92 | 203.03 | 834,904 | -0.40(-0.20%) |
Sep 17, 2020 | 202.17 | 203.54 | 198.94 | 203.43 | 447,978 | -1.34(-0.66%) |
Sep 16, 2020 | 202.04 | 206.86 | 200.67 | 204.78 | 295,922 | +4.54(+2.27%) |
Sep 15, 2020 | 204.33 | 204.71 | 199.75 | 200.24 | 842,756 | -3.07(-1.51%) |
Sep 14, 2020 | 198.33 | 204.36 | 198.33 | 203.31 | 398,225 | +6.42(+3.26%) |
Sep 11, 2020 | 203.21 | 203.21 | 193.40 | 196.89 | 943,013 | -5.14(-2.54%) |
Sep 10, 2020 | 203.91 | 208.66 | 201.45 | 202.03 | 599,947 | -1.06(-0.52%) |
Sep 09, 2020 | 202.97 | 203.29 | 197.12 | 203.09 | 381,541 | +1.30(+0.64%) |
Sep 08, 2020 | 200.40 | 206.31 | 199.24 | 201.79 | 354,393 | -2.06(-1.01%) |
Sep 04, 2020 | 201.97 | 205.99 | 198.55 | 203.85 | 365,607 | +3.41(+1.70%) |
Sep 03, 2020 | 208.40 | 210.42 | 198.86 | 200.44 | 364,511 | -7.20(-3.47%) |
Sep 02, 2020 | 204.85 | 208.67 | 200.65 | 207.64 | 280,059 | +3.27(+1.60%) |
Sep 01, 2020 | 200.57 | 205.55 | 200.57 | 204.38 | 213,410 | +2.43(+1.20%) |
Aug 31, 2020 | 205.64 | 205.64 | 197.33 | 201.95 | 525,839 | -7.06(-3.38%) |
Aug 28, 2020 | 207.54 | 210.60 | 206.45 | 209.01 | 305,032 | +2.06(+1.00%) |
Aug 27, 2020 | 205.24 | 211.05 | 204.62 | 206.95 | 406,905 | +2.57(+1.26%) |
Aug 26, 2020 | 206.38 | 206.38 | 203.86 | 204.38 | 341,650 | -2.83(-1.37%) |
Aug 25, 2020 | 210.53 | 211.03 | 204.45 | 207.21 | 462,835 | -2.18(-1.04%) |
Aug 24, 2020 | 202.09 | 210.32 | 201.45 | 209.39 | 505,795 | +7.94(+3.94%) |
Aug 21, 2020 | 195.38 | 202.92 | 195.38 | 201.45 | 358,278 | +5.89(+3.01%) |
Aug 20, 2020 | 195.18 | 199.02 | 194.46 | 195.56 | 297,990 | -0.20(-0.10%) |
Aug 19, 2020 | 197.17 | 199.12 | 195.56 | 195.76 | 293,379 | -1.39(-0.71%) |
Aug 18, 2020 | 199.74 | 201.96 | 196.57 | 197.15 | 359,067 | -2.56(-1.28%) |
Aug 17, 2020 | 202.07 | 202.99 | 197.64 | 199.71 | 390,360 | -1.54(-0.77%) |
Aug 14, 2020 | 205.37 | 208.28 | 200.06 | 201.25 | 424,350 | -4.49(-2.18%) |
Aug 13, 2020 | 207.82 | 208.51 | 202.45 | 205.74 | 534,345 | -2.10(-1.01%) |
Aug 12, 2020 | 200.11 | 208.64 | 199.68 | 207.84 | 570,218 | +8.82(+4.43%) |
Aug 11, 2020 | 191.12 | 203.59 | 191.11 | 199.02 | 738,203 | +11.29(+6.01%) |
Aug 10, 2020 | 183.40 | 188.38 | 183.40 | 187.72 | 364,206 | +5.21(+2.86%) |
Aug 07, 2020 | 179.15 | 182.62 | 177.72 | 182.51 | 232,277 | +3.41(+1.91%) |
Aug 06, 2020 | 174.64 | 179.20 | 172.21 | 179.10 | 740,101 | +4.06(+2.32%) |
Aug 05, 2020 | 182.31 | 182.31 | 174.43 | 175.04 | 427,114 | -5.58(-3.09%) |
Aug 04, 2020 | 176.56 | 180.85 | 176.56 | 180.62 | 255,871 | +4.29(+2.44%) |