Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 189.45 | 193.84 | 189.45 | 193.78 | 2,389,599 | +3.24(+1.70%) |
Oct 29, 2020 | 183.26 | 193.16 | 183.26 | 190.54 | 2,247,626 | +6.96(+3.79%) |
Oct 28, 2020 | 182.95 | 186.73 | 181.76 | 183.58 | 2,242,234 | -5.12(-2.72%) |
Oct 27, 2020 | 195.37 | 195.37 | 188.43 | 188.70 | 1,911,385 | -6.50(-3.33%) |
Oct 26, 2020 | 196.98 | 197.01 | 193.59 | 195.21 | 1,249,751 | -4.39(-2.20%) |
Oct 23, 2020 | 197.84 | 200.41 | 197.84 | 199.60 | 864,736 | +2.10(+1.06%) |
Oct 22, 2020 | 197.48 | 200.70 | 196.14 | 197.50 | 1,315,950 | +0.53(+0.27%) |
Oct 21, 2020 | 198.76 | 200.24 | 196.92 | 196.97 | 1,455,878 | -3.07(-1.53%) |
Oct 20, 2020 | 198.58 | 202.81 | 198.41 | 200.03 | 641,650 | +2.04(+1.03%) |
Oct 19, 2020 | 202.53 | 203.69 | 197.73 | 198.00 | 1,140,024 | -4.71(-2.32%) |
Oct 16, 2020 | 204.40 | 205.14 | 201.35 | 202.70 | 934,774 | -0.56(-0.27%) |
Oct 15, 2020 | 198.44 | 203.65 | 198.08 | 203.26 | 1,012,729 | +1.85(+0.92%) |
Oct 14, 2020 | 200.14 | 203.10 | 200.08 | 201.41 | 980,123 | +2.20(+1.10%) |
Oct 13, 2020 | 201.08 | 203.13 | 198.72 | 199.21 | 850,555 | -2.09(-1.04%) |
Oct 12, 2020 | 203.72 | 205.14 | 201.02 | 201.29 | 1,366,149 | -1.07(-0.53%) |
Oct 09, 2020 | 203.40 | 203.51 | 200.38 | 202.37 | 788,115 | +1.85(+0.92%) |
Oct 08, 2020 | 203.46 | 204.53 | 197.89 | 200.52 | 1,709,684 | -0.44(-0.22%) |
Oct 07, 2020 | 198.66 | 202.44 | 198.66 | 200.95 | 948,033 | +3.09(+1.56%) |
Oct 06, 2020 | 201.00 | 202.25 | 197.59 | 197.86 | 1,065,905 | -1.52(-0.76%) |
Oct 05, 2020 | 199.70 | 200.70 | 198.57 | 199.38 | 1,266,187 | +2.32(+1.18%) |
Oct 02, 2020 | 193.65 | 200.16 | 192.90 | 197.06 | 2,476,257 | +0.75(+0.38%) |
Oct 01, 2020 | 199.90 | 200.01 | 195.06 | 196.31 | 1,572,937 | -1.98(-1.00%) |
Sep 30, 2020 | 201.57 | 202.93 | 197.24 | 198.29 | 1,801,709 | -1.69(-0.84%) |
Sep 29, 2020 | 204.32 | 205.24 | 199.97 | 199.98 | 1,657,525 | -4.83(-2.36%) |
Sep 28, 2020 | 205.63 | 206.47 | 203.68 | 204.81 | 1,219,298 | +1.72(+0.85%) |
Sep 25, 2020 | 199.33 | 203.56 | 198.70 | 203.08 | 1,021,863 | +4.38(+2.21%) |
Sep 24, 2020 | 197.54 | 201.32 | 195.84 | 198.70 | 1,013,320 | +0.93(+0.47%) |
Sep 23, 2020 | 201.74 | 204.17 | 196.35 | 197.77 | 1,592,242 | -2.74(-1.37%) |
Sep 22, 2020 | 199.45 | 201.26 | 198.69 | 200.52 | 1,050,117 | +1.93(+0.97%) |
Sep 21, 2020 | 201.27 | 202.56 | 195.35 | 198.59 | 1,381,041 | -6.23(-3.04%) |
Sep 18, 2020 | 206.17 | 207.84 | 204.02 | 204.81 | 1,910,018 | -1.77(-0.86%) |
Sep 17, 2020 | 201.76 | 208.20 | 199.29 | 206.59 | 1,155,021 | +1.88(+0.92%) |
Sep 16, 2020 | 207.60 | 208.49 | 204.46 | 204.70 | 1,210,685 | -1.04(-0.50%) |
Sep 15, 2020 | 204.32 | 206.62 | 203.36 | 205.74 | 999,418 | +1.61(+0.79%) |
Sep 14, 2020 | 203.44 | 205.22 | 202.70 | 204.13 | 1,636,497 | +2.54(+1.26%) |
Sep 11, 2020 | 198.29 | 203.06 | 198.10 | 201.59 | 1,857,030 | +4.06(+2.05%) |
Sep 10, 2020 | 197.30 | 199.23 | 196.24 | 197.53 | 1,406,874 | +0.81(+0.41%) |
Sep 09, 2020 | 193.42 | 199.72 | 192.89 | 196.73 | 3,880,472 | +5.14(+2.68%) |
Sep 08, 2020 | 192.63 | 193.99 | 190.46 | 191.58 | 1,691,018 | -2.18(-1.12%) |
Sep 04, 2020 | 197.06 | 198.30 | 191.75 | 193.76 | 1,464,645 | -1.38(-0.71%) |
Sep 03, 2020 | 201.09 | 201.09 | 193.79 | 195.14 | 1,603,102 | -3.49(-1.76%) |
Sep 02, 2020 | 199.28 | 200.65 | 197.41 | 198.63 | 2,002,013 | -0.87(-0.44%) |
Sep 01, 2020 | 196.85 | 200.01 | 195.26 | 199.51 | 1,050,765 | +2.57(+1.30%) |
Aug 31, 2020 | 199.08 | 201.08 | 196.76 | 196.94 | 1,242,077 | -2.32(-1.16%) |
Aug 28, 2020 | 197.79 | 199.57 | 196.99 | 199.26 | 731,135 | +2.02(+1.02%) |
Aug 27, 2020 | 197.59 | 198.78 | 196.65 | 197.24 | 810,016 | -0.21(-0.11%) |
Aug 26, 2020 | 196.94 | 198.62 | 195.53 | 197.45 | 895,528 | -0.50(-0.25%) |
Aug 25, 2020 | 196.91 | 198.56 | 196.00 | 197.95 | 1,186,197 | +1.30(+0.66%) |
Aug 24, 2020 | 196.56 | 196.76 | 194.34 | 196.65 | 824,034 | +3.05(+1.57%) |
Aug 21, 2020 | 191.18 | 194.33 | 190.08 | 193.60 | 1,697,853 | +2.50(+1.31%) |
Aug 20, 2020 | 189.11 | 192.22 | 188.23 | 191.10 | 831,744 | +0.77(+0.40%) |
Aug 19, 2020 | 192.05 | 192.62 | 190.26 | 190.33 | 863,468 | -0.86(-0.45%) |
Aug 18, 2020 | 193.62 | 193.89 | 190.51 | 191.19 | 1,008,885 | -1.87(-0.97%) |
Aug 17, 2020 | 192.13 | 194.56 | 191.45 | 193.07 | 1,077,932 | +1.61(+0.84%) |
Aug 14, 2020 | 189.27 | 193.01 | 188.52 | 191.45 | 1,055,101 | +2.07(+1.09%) |
Aug 13, 2020 | 188.82 | 190.12 | 188.22 | 189.39 | 870,772 | -0.44(-0.23%) |
Aug 12, 2020 | 191.81 | 193.07 | 189.78 | 189.82 | 1,508,508 | -1.14(-0.60%) |
Aug 11, 2020 | 191.60 | 196.19 | 190.68 | 190.96 | 2,041,615 | +1.46(+0.77%) |
Aug 10, 2020 | 186.25 | 189.60 | 185.73 | 189.50 | 2,096,498 | +5.11(+2.77%) |
Aug 07, 2020 | 180.76 | 184.73 | 180.76 | 184.39 | 1,484,178 | +2.98(+1.64%) |
Aug 06, 2020 | 177.71 | 181.99 | 177.49 | 181.41 | 1,498,279 | +3.38(+1.90%) |
Aug 05, 2020 | 178.83 | 179.57 | 177.24 | 178.03 | 1,231,689 | +0.62(+0.35%) |
Aug 04, 2020 | 174.71 | 177.56 | 174.31 | 177.41 | 1,431,408 | +1.77(+1.01%) |