Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 196.72 | 200.41 | 184.65 | 193.15 | 615,633 | +0.50(+0.26%) |
Oct 29, 2020 | 184.67 | 193.84 | 182.49 | 192.65 | 397,653 | +7.34(+3.96%) |
Oct 28, 2020 | 187.00 | 189.06 | 184.82 | 185.31 | 254,173 | -5.26(-2.76%) |
Oct 27, 2020 | 186.48 | 191.28 | 185.13 | 190.56 | 347,102 | +4.58(+2.46%) |
Oct 26, 2020 | 186.41 | 188.76 | 183.64 | 185.99 | 247,616 | -2.45(-1.30%) |
Oct 23, 2020 | 188.39 | 189.08 | 185.18 | 188.44 | 143,127 | +0.79(+0.42%) |
Oct 22, 2020 | 183.29 | 188.45 | 182.97 | 187.65 | 391,240 | +6.30(+3.47%) |
Oct 21, 2020 | 184.51 | 187.00 | 181.35 | 181.35 | 190,134 | -3.18(-1.73%) |
Oct 20, 2020 | 186.63 | 187.48 | 184.16 | 184.53 | 252,449 | +0.01(+0.00%) |
Oct 19, 2020 | 186.81 | 190.14 | 184.08 | 184.53 | 272,824 | -1.39(-0.75%) |
Oct 16, 2020 | 189.13 | 189.13 | 185.45 | 185.92 | 258,019 | -1.43(-0.76%) |
Oct 15, 2020 | 188.09 | 191.60 | 185.42 | 187.35 | 364,406 | -6.42(-3.31%) |
Oct 14, 2020 | 196.78 | 202.58 | 193.71 | 193.77 | 337,536 | -2.51(-1.28%) |
Oct 13, 2020 | 196.92 | 198.18 | 194.69 | 196.28 | 274,443 | +1.51(+0.77%) |
Oct 12, 2020 | 198.41 | 198.41 | 192.96 | 194.77 | 308,119 | -2.16(-1.10%) |
Oct 09, 2020 | 193.16 | 198.66 | 193.16 | 196.93 | 358,229 | +4.83(+2.51%) |
Oct 08, 2020 | 187.64 | 193.07 | 187.64 | 192.10 | 353,856 | +5.92(+3.18%) |
Oct 07, 2020 | 183.55 | 186.77 | 182.49 | 186.18 | 285,366 | +5.03(+2.77%) |
Oct 06, 2020 | 180.18 | 184.89 | 179.52 | 181.16 | 299,291 | +1.22(+0.68%) |
Oct 05, 2020 | 175.97 | 180.67 | 175.97 | 179.94 | 409,917 | +5.18(+2.96%) |
Oct 02, 2020 | 173.94 | 179.11 | 172.00 | 174.76 | 195,594 | -4.02(-2.25%) |
Oct 01, 2020 | 177.73 | 180.86 | 176.63 | 178.78 | 242,609 | +2.75(+1.56%) |
Sep 30, 2020 | 174.05 | 178.09 | 173.98 | 176.03 | 338,398 | +1.81(+1.04%) |
Sep 29, 2020 | 168.80 | 175.44 | 168.80 | 174.22 | 346,563 | +4.17(+2.45%) |
Sep 28, 2020 | 169.59 | 170.86 | 167.53 | 170.05 | 294,283 | +2.42(+1.44%) |
Sep 25, 2020 | 164.30 | 168.49 | 163.00 | 167.64 | 235,944 | +2.33(+1.41%) |
Sep 24, 2020 | 163.20 | 168.77 | 162.95 | 165.31 | 280,590 | +0.32(+0.20%) |
Sep 23, 2020 | 167.22 | 169.57 | 164.66 | 164.99 | 281,551 | -2.88(-1.72%) |
Sep 22, 2020 | 164.55 | 168.04 | 162.58 | 167.87 | 338,791 | +5.12(+3.15%) |
Sep 21, 2020 | 156.88 | 162.88 | 156.82 | 162.75 | 368,303 | +2.84(+1.78%) |
Sep 18, 2020 | 165.96 | 166.31 | 157.62 | 159.90 | 684,219 | -4.46(-2.71%) |
Sep 17, 2020 | 163.67 | 165.50 | 162.40 | 164.37 | 354,343 | -2.70(-1.61%) |
Sep 16, 2020 | 169.11 | 171.15 | 166.76 | 167.06 | 237,541 | -1.07(-0.64%) |
Sep 15, 2020 | 165.57 | 169.71 | 165.57 | 168.13 | 334,448 | +4.31(+2.63%) |
Sep 14, 2020 | 164.01 | 165.13 | 162.40 | 163.82 | 262,661 | +3.06(+1.91%) |
Sep 11, 2020 | 163.39 | 164.21 | 159.15 | 160.75 | 180,559 | -0.52(-0.32%) |
Sep 10, 2020 | 166.93 | 168.85 | 160.64 | 161.27 | 230,444 | -4.42(-2.67%) |
Sep 09, 2020 | 163.95 | 168.19 | 163.62 | 165.69 | 390,791 | +4.23(+2.62%) |
Sep 08, 2020 | 162.59 | 166.06 | 159.66 | 161.46 | 353,224 | -5.75(-3.44%) |
Sep 04, 2020 | 167.92 | 169.25 | 161.43 | 167.21 | 396,469 | -1.44(-0.85%) |
Sep 03, 2020 | 174.21 | 175.75 | 167.24 | 168.65 | 482,214 | -8.10(-4.58%) |
Sep 02, 2020 | 171.62 | 177.10 | 169.86 | 176.74 | 363,652 | +6.51(+3.82%) |
Sep 01, 2020 | 171.75 | 172.57 | 169.11 | 170.23 | 350,016 | -0.54(-0.32%) |
Aug 31, 2020 | 175.34 | 176.06 | 170.78 | 170.78 | 357,185 | -5.73(-3.25%) |
Aug 28, 2020 | 174.54 | 176.90 | 173.72 | 176.51 | 271,506 | +3.11(+1.80%) |
Aug 27, 2020 | 177.10 | 177.59 | 173.33 | 173.40 | 249,768 | -3.23(-1.83%) |
Aug 26, 2020 | 177.39 | 178.00 | 174.67 | 176.62 | 318,008 | +0.24(+0.14%) |
Aug 25, 2020 | 175.46 | 176.56 | 173.85 | 176.38 | 271,991 | +0.49(+0.28%) |
Aug 24, 2020 | 177.04 | 178.63 | 174.67 | 175.90 | 209,170 | +0.85(+0.48%) |
Aug 21, 2020 | 175.57 | 176.48 | 173.29 | 175.05 | 241,910 | -1.26(-0.72%) |
Aug 20, 2020 | 177.26 | 178.44 | 174.85 | 176.31 | 289,953 | -2.85(-1.59%) |
Aug 19, 2020 | 180.07 | 180.86 | 178.63 | 179.16 | 264,317 | -0.79(-0.44%) |
Aug 18, 2020 | 183.09 | 184.28 | 179.53 | 179.95 | 324,732 | -2.34(-1.29%) |
Aug 17, 2020 | 184.40 | 185.31 | 179.87 | 182.30 | 314,720 | -0.19(-0.10%) |
Aug 14, 2020 | 183.91 | 185.09 | 181.20 | 182.48 | 262,155 | -0.99(-0.54%) |
Aug 13, 2020 | 183.16 | 186.34 | 182.72 | 183.48 | 279,662 | +0.24(+0.13%) |
Aug 12, 2020 | 180.12 | 184.11 | 179.72 | 183.23 | 336,086 | +3.88(+2.17%) |
Aug 11, 2020 | 178.43 | 182.79 | 178.43 | 179.35 | 546,340 | -1.16(-0.64%) |
Aug 10, 2020 | 182.17 | 182.22 | 174.78 | 180.51 | 546,624 | -0.98(-0.54%) |
Aug 07, 2020 | 171.12 | 195.59 | 170.29 | 181.49 | 2,300,922 | -0.05(-0.03%) |
Aug 06, 2020 | 185.41 | 185.86 | 178.53 | 181.54 | 1,271,750 | -3.40(-1.84%) |
Aug 05, 2020 | 179.73 | 186.79 | 178.50 | 184.94 | 717,091 | +3.94(+2.18%) |
Aug 04, 2020 | 173.21 | 182.65 | 172.74 | 180.99 | 1,005,142 | +8.54(+4.95%) |