Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 168.69 | 176.02 | 166.96 | 174.95 | 1,257,941 | +4.97(+2.93%) |
Oct 29, 2020 | 172.21 | 173.67 | 166.10 | 169.98 | 1,173,497 | +2.44(+1.46%) |
Oct 28, 2020 | 165.84 | 169.60 | 164.12 | 167.53 | 1,175,828 | -4.00(-2.33%) |
Oct 27, 2020 | 179.04 | 179.04 | 171.48 | 171.54 | 1,034,121 | -7.17(-4.01%) |
Oct 26, 2020 | 181.18 | 181.82 | 176.05 | 178.71 | 561,832 | -6.01(-3.25%) |
Oct 23, 2020 | 184.40 | 185.55 | 180.65 | 184.72 | 528,999 | +2.79(+1.53%) |
Oct 22, 2020 | 183.05 | 185.74 | 180.58 | 181.93 | 699,572 | -1.44(-0.79%) |
Oct 21, 2020 | 184.91 | 187.38 | 182.10 | 183.37 | 562,497 | -2.40(-1.29%) |
Oct 20, 2020 | 186.05 | 188.89 | 185.24 | 185.78 | 587,632 | +1.84(+1.00%) |
Oct 19, 2020 | 187.44 | 191.16 | 183.17 | 183.93 | 681,215 | -5.40(-2.85%) |
Oct 16, 2020 | 186.16 | 192.38 | 185.04 | 189.33 | 821,778 | +4.43(+2.39%) |
Oct 15, 2020 | 183.10 | 185.95 | 181.96 | 184.90 | 798,792 | +0.29(+0.16%) |
Oct 14, 2020 | 192.49 | 193.31 | 184.28 | 184.61 | 1,065,116 | -6.02(-3.16%) |
Oct 13, 2020 | 192.97 | 193.57 | 188.53 | 190.63 | 795,308 | -4.74(-2.43%) |
Oct 12, 2020 | 193.84 | 196.61 | 190.55 | 195.37 | 678,091 | +2.12(+1.10%) |
Oct 09, 2020 | 197.39 | 199.76 | 192.26 | 193.25 | 834,822 | -2.50(-1.28%) |
Oct 08, 2020 | 197.24 | 198.22 | 193.35 | 195.76 | 620,652 | +0.52(+0.27%) |
Oct 07, 2020 | 194.12 | 197.74 | 192.41 | 195.24 | 785,181 | +5.00(+2.63%) |
Oct 06, 2020 | 194.26 | 196.90 | 189.85 | 190.24 | 1,192,824 | -3.76(-1.94%) |
Oct 05, 2020 | 183.70 | 194.90 | 183.11 | 194.00 | 1,569,418 | +12.44(+6.85%) |
Oct 02, 2020 | 168.54 | 182.75 | 168.54 | 181.56 | 1,181,205 | +9.49(+5.51%) |
Oct 01, 2020 | 173.28 | 173.28 | 168.66 | 172.07 | 928,930 | +0.83(+0.49%) |
Sep 30, 2020 | 172.28 | 176.09 | 168.54 | 171.23 | 816,178 | +0.28(+0.17%) |
Sep 29, 2020 | 171.62 | 173.31 | 168.29 | 170.95 | 611,167 | -1.49(-0.86%) |
Sep 28, 2020 | 168.91 | 175.30 | 167.79 | 172.44 | 797,701 | +7.45(+4.51%) |
Sep 25, 2020 | 161.82 | 166.51 | 161.24 | 164.99 | 555,495 | +1.48(+0.91%) |
Sep 24, 2020 | 158.23 | 164.88 | 156.03 | 163.51 | 1,088,549 | +4.56(+2.87%) |
Sep 23, 2020 | 165.17 | 167.79 | 158.72 | 158.95 | 844,197 | -5.88(-3.57%) |
Sep 22, 2020 | 164.56 | 165.59 | 162.23 | 164.83 | 597,240 | +0.48(+0.29%) |
Sep 21, 2020 | 168.00 | 168.83 | 161.22 | 164.35 | 760,641 | -8.56(-4.95%) |
Sep 18, 2020 | 176.69 | 178.04 | 170.34 | 172.90 | 1,329,989 | -4.49(-2.53%) |
Sep 17, 2020 | 174.94 | 180.56 | 172.60 | 177.40 | 875,507 | -0.75(-0.42%) |
Sep 16, 2020 | 173.87 | 179.67 | 172.15 | 178.15 | 823,113 | +4.90(+2.83%) |
Sep 15, 2020 | 174.59 | 175.62 | 171.99 | 173.26 | 635,685 | -0.02(-0.01%) |
Sep 14, 2020 | 174.17 | 174.96 | 171.64 | 173.28 | 440,435 | +1.91(+1.12%) |
Sep 11, 2020 | 170.21 | 172.07 | 169.00 | 171.36 | 453,792 | +2.62(+1.55%) |
Sep 10, 2020 | 173.59 | 173.82 | 168.19 | 168.74 | 823,516 | -3.86(-2.23%) |
Sep 09, 2020 | 171.62 | 174.09 | 170.65 | 172.60 | 812,623 | +3.45(+2.04%) |
Sep 08, 2020 | 168.40 | 173.01 | 165.35 | 169.14 | 929,663 | -3.98(-2.30%) |
Sep 04, 2020 | 174.37 | 175.94 | 167.47 | 173.13 | 984,931 | +2.00(+1.17%) |
Sep 03, 2020 | 179.57 | 180.17 | 168.45 | 171.13 | 1,025,943 | -10.00(-5.52%) |
Sep 02, 2020 | 179.07 | 181.82 | 174.42 | 181.13 | 803,793 | +2.00(+1.12%) |
Sep 01, 2020 | 172.71 | 179.78 | 172.01 | 179.12 | 953,714 | +5.39(+3.10%) |
Aug 31, 2020 | 178.45 | 179.06 | 173.66 | 173.74 | 707,957 | -5.38(-3.00%) |
Aug 28, 2020 | 176.13 | 179.37 | 175.54 | 179.11 | 526,757 | +3.44(+1.96%) |
Aug 27, 2020 | 174.67 | 176.63 | 173.96 | 175.67 | 528,074 | +1.40(+0.81%) |
Aug 26, 2020 | 172.39 | 175.35 | 170.75 | 174.27 | 620,115 | +0.76(+0.44%) |
Aug 25, 2020 | 174.74 | 176.54 | 171.68 | 173.51 | 429,477 | -0.15(-0.08%) |
Aug 24, 2020 | 174.06 | 176.97 | 172.14 | 173.66 | 1,097,194 | +1.87(+1.09%) |
Aug 21, 2020 | 171.58 | 172.85 | 170.44 | 171.78 | 473,562 | +0.50(+0.29%) |
Aug 20, 2020 | 169.41 | 172.41 | 168.87 | 171.28 | 596,054 | -0.86(-0.50%) |
Aug 19, 2020 | 172.93 | 174.65 | 171.65 | 172.15 | 819,764 | -1.11(-0.64%) |
Aug 18, 2020 | 175.67 | 176.09 | 172.93 | 173.26 | 492,489 | -2.47(-1.41%) |
Aug 17, 2020 | 175.86 | 177.94 | 175.38 | 175.73 | 507,335 | -0.24(-0.14%) |
Aug 14, 2020 | 174.46 | 178.34 | 173.60 | 175.97 | 690,726 | +0.94(+0.54%) |
Aug 13, 2020 | 174.80 | 178.53 | 174.31 | 175.03 | 689,265 | -0.23(-0.13%) |
Aug 12, 2020 | 174.70 | 177.13 | 172.89 | 175.26 | 599,869 | +2.93(+1.70%) |
Aug 11, 2020 | 179.89 | 183.28 | 171.59 | 172.33 | 1,675,609 | -5.53(-3.11%) |
Aug 10, 2020 | 170.89 | 180.76 | 170.89 | 177.87 | 1,303,901 | +7.53(+4.42%) |
Aug 07, 2020 | 164.60 | 170.85 | 164.50 | 170.34 | 891,992 | +4.85(+2.93%) |
Aug 06, 2020 | 166.05 | 166.69 | 164.10 | 165.49 | 670,432 | -0.89(-0.54%) |
Aug 05, 2020 | 159.46 | 166.76 | 158.52 | 166.39 | 1,141,114 | +8.56(+5.42%) |
Aug 04, 2020 | 156.17 | 159.32 | 155.84 | 157.83 | 727,928 | +1.19(+0.76%) |