Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 214.05 | 217.77 | 210.98 | 216.55 | 150,800 | +1.94(+0.90%) |
Oct 29, 2020 | 211.00 | 216.63 | 208.50 | 214.61 | 146,110 | +2.88(+1.36%) |
Oct 28, 2020 | 219.59 | 219.94 | 210.45 | 211.73 | 185,138 | -11.11(-4.99%) |
Oct 27, 2020 | 222.00 | 224.75 | 219.12 | 222.84 | 164,617 | +2.24(+1.02%) |
Oct 26, 2020 | 214.72 | 221.06 | 210.69 | 220.60 | 113,288 | +3.69(+1.70%) |
Oct 23, 2020 | 219.96 | 222.59 | 215.51 | 216.91 | 183,500 | -2.19(-1.00%) |
Oct 22, 2020 | 219.99 | 223.12 | 217.72 | 219.10 | 165,813 | +1.10(+0.50%) |
Oct 21, 2020 | 222.11 | 223.93 | 217.65 | 218.00 | 119,259 | -2.91(-1.32%) |
Oct 20, 2020 | 223.90 | 225.84 | 220.58 | 220.91 | 88,210 | -1.35(-0.61%) |
Oct 19, 2020 | 226.80 | 228.73 | 220.84 | 222.26 | 104,266 | -2.61(-1.16%) |
Oct 16, 2020 | 224.73 | 227.49 | 224.08 | 224.87 | 94,800 | -0.28(-0.12%) |
Oct 15, 2020 | 221.03 | 227.99 | 221.03 | 225.15 | 142,339 | +0.86(+0.38%) |
Oct 14, 2020 | 227.79 | 231.79 | 224.17 | 224.29 | 134,095 | -2.99(-1.32%) |
Oct 13, 2020 | 225.05 | 227.91 | 223.26 | 227.28 | 115,337 | +1.32(+0.58%) |
Oct 12, 2020 | 227.01 | 228.28 | 225.03 | 225.96 | 86,200 | +0.30(+0.13%) |
Oct 09, 2020 | 222.88 | 226.54 | 221.14 | 225.66 | 107,400 | +4.60(+2.08%) |
Oct 08, 2020 | 222.66 | 222.94 | 218.74 | 221.06 | 105,456 | +0.27(+0.12%) |
Oct 07, 2020 | 219.88 | 221.72 | 219.05 | 220.79 | 120,440 | +3.17(+1.46%) |
Oct 06, 2020 | 218.53 | 221.29 | 214.88 | 217.62 | 160,106 | -0.40(-0.18%) |
Oct 05, 2020 | 215.53 | 218.39 | 214.72 | 218.02 | 146,993 | +3.40(+1.58%) |
Oct 02, 2020 | 210.79 | 216.39 | 210.00 | 214.62 | 128,100 | +0.60(+0.28%) |
Oct 01, 2020 | 212.17 | 214.56 | 208.00 | 214.02 | 160,943 | +1.46(+0.69%) |
Sep 30, 2020 | 208.64 | 217.02 | 208.64 | 212.56 | 360,564 | +4.86(+2.34%) |
Sep 29, 2020 | 207.44 | 211.82 | 206.62 | 207.70 | 144,461 | +0.25(+0.12%) |
Sep 28, 2020 | 204.36 | 207.74 | 204.36 | 207.45 | 137,817 | +4.62(+2.28%) |
Sep 25, 2020 | 196.70 | 203.59 | 196.70 | 202.83 | 118,800 | +6.70(+3.42%) |
Sep 24, 2020 | 198.72 | 201.91 | 194.50 | 196.13 | 305,460 | -2.89(-1.45%) |
Sep 23, 2020 | 202.33 | 205.60 | 198.10 | 199.02 | 189,475 | -4.62(-2.27%) |
Sep 22, 2020 | 201.05 | 203.85 | 197.64 | 203.64 | 162,893 | +3.10(+1.55%) |
Sep 21, 2020 | 198.53 | 201.25 | 196.27 | 200.54 | 196,251 | -1.46(-0.72%) |
Sep 18, 2020 | 204.94 | 205.85 | 197.45 | 202.00 | 683,600 | -0.98(-0.48%) |
Sep 17, 2020 | 201.51 | 203.94 | 199.94 | 202.98 | 147,958 | -1.75(-0.85%) |
Sep 16, 2020 | 207.63 | 210.30 | 204.60 | 204.73 | 177,917 | -1.08(-0.52%) |
Sep 15, 2020 | 206.79 | 210.79 | 205.19 | 205.81 | 149,822 | +0.40(+0.19%) |
Sep 14, 2020 | 202.78 | 207.66 | 201.19 | 205.41 | 150,120 | +4.30(+2.14%) |
Sep 11, 2020 | 203.45 | 204.86 | 198.82 | 201.11 | 139,100 | -1.22(-0.60%) |
Sep 10, 2020 | 208.31 | 210.17 | 202.11 | 202.33 | 185,391 | -4.95(-2.39%) |
Sep 09, 2020 | 204.87 | 208.10 | 200.44 | 207.28 | 148,235 | +6.19(+3.08%) |
Sep 08, 2020 | 197.83 | 205.17 | 197.22 | 201.09 | 158,484 | -1.47(-0.73%) |
Sep 04, 2020 | 207.37 | 207.37 | 195.52 | 202.56 | 158,900 | -3.68(-1.78%) |
Sep 03, 2020 | 210.89 | 211.26 | 202.75 | 206.24 | 159,640 | -6.20(-2.92%) |
Sep 02, 2020 | 209.83 | 212.87 | 207.06 | 212.44 | 137,959 | +4.19(+2.01%) |
Sep 01, 2020 | 208.82 | 209.73 | 206.90 | 208.25 | 141,879 | -0.19(-0.09%) |
Aug 31, 2020 | 205.33 | 210.07 | 204.80 | 208.44 | 213,275 | +2.76(+1.34%) |
Aug 28, 2020 | 206.27 | 207.05 | 204.24 | 205.68 | 165,300 | +0.68(+0.33%) |
Aug 27, 2020 | 207.47 | 208.12 | 204.38 | 205.00 | 179,594 | -1.65(-0.80%) |
Aug 26, 2020 | 204.08 | 207.14 | 201.61 | 206.65 | 255,748 | +3.19(+1.57%) |
Aug 25, 2020 | 203.88 | 205.80 | 200.88 | 203.46 | 210,684 | -0.63(-0.31%) |
Aug 24, 2020 | 209.99 | 211.22 | 201.56 | 204.09 | 297,467 | -4.13(-1.98%) |
Aug 21, 2020 | 207.45 | 208.38 | 204.50 | 208.22 | 153,400 | +0.04(+0.02%) |
Aug 20, 2020 | 201.88 | 209.75 | 201.88 | 208.18 | 192,612 | +5.39(+2.66%) |
Aug 19, 2020 | 204.02 | 205.87 | 202.26 | 202.79 | 155,946 | -0.74(-0.36%) |
Aug 18, 2020 | 197.88 | 204.33 | 197.54 | 203.53 | 252,090 | +5.98(+3.03%) |
Aug 17, 2020 | 197.20 | 199.91 | 196.38 | 197.55 | 278,161 | +0.58(+0.29%) |
Aug 14, 2020 | 196.33 | 198.15 | 194.91 | 196.97 | 213,200 | +1.01(+0.52%) |
Aug 13, 2020 | 195.59 | 196.92 | 194.30 | 195.96 | 255,976 | -0.24(-0.12%) |
Aug 12, 2020 | 197.33 | 201.05 | 194.36 | 196.20 | 269,271 | -2.06(-1.04%) |
Aug 11, 2020 | 202.35 | 204.38 | 197.43 | 198.26 | 340,638 | -2.80(-1.39%) |
Aug 10, 2020 | 213.26 | 214.97 | 200.43 | 201.06 | 329,156 | -12.02(-5.64%) |
Aug 07, 2020 | 209.50 | 214.00 | 203.93 | 213.08 | 251,800 | +3.43(+1.64%) |
Aug 06, 2020 | 202.45 | 211.85 | 196.08 | 209.65 | 346,034 | +6.04(+2.97%) |
Aug 05, 2020 | 201.20 | 204.35 | 196.11 | 203.61 | 244,446 | +3.81(+1.91%) |
Aug 04, 2020 | 196.93 | 201.41 | 196.28 | 199.80 | 189,994 | +1.57(+0.79%) |