Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 179.13 | 181.99 | 176.67 | 180.61 | 201,000 | +0.11(+0.06%) |
Oct 29, 2020 | 179.66 | 181.90 | 175.53 | 180.50 | 121,248 | +0.91(+0.51%) |
Oct 28, 2020 | 182.51 | 183.16 | 178.17 | 179.59 | 176,865 | -6.69(-3.59%) |
Oct 27, 2020 | 188.53 | 191.68 | 184.92 | 186.28 | 163,977 | -0.76(-0.41%) |
Oct 26, 2020 | 194.55 | 197.51 | 186.88 | 187.04 | 179,360 | -10.03(-5.09%) |
Oct 23, 2020 | 192.00 | 198.07 | 190.54 | 197.07 | 149,600 | +5.07(+2.64%) |
Oct 22, 2020 | 194.00 | 194.37 | 187.72 | 192.00 | 162,678 | -1.91(-0.98%) |
Oct 21, 2020 | 195.23 | 198.24 | 192.26 | 193.91 | 155,078 | -1.05(-0.54%) |
Oct 20, 2020 | 197.03 | 197.87 | 194.51 | 194.96 | 105,852 | -0.97(-0.50%) |
Oct 19, 2020 | 200.00 | 201.15 | 195.26 | 195.93 | 137,574 | -3.16(-1.59%) |
Oct 16, 2020 | 199.31 | 201.44 | 197.20 | 199.09 | 69,300 | +0.24(+0.12%) |
Oct 15, 2020 | 193.39 | 199.66 | 192.72 | 198.85 | 130,844 | +1.02(+0.52%) |
Oct 14, 2020 | 201.03 | 201.03 | 196.59 | 197.83 | 125,351 | -1.55(-0.78%) |
Oct 13, 2020 | 196.70 | 200.79 | 194.24 | 199.38 | 94,435 | +2.26(+1.15%) |
Oct 12, 2020 | 199.46 | 199.46 | 195.47 | 197.12 | 94,776 | +1.30(+0.66%) |
Oct 09, 2020 | 193.00 | 195.91 | 193.00 | 195.82 | 101,600 | +4.61(+2.41%) |
Oct 08, 2020 | 195.82 | 197.50 | 190.16 | 191.21 | 150,304 | -3.65(-1.87%) |
Oct 07, 2020 | 191.75 | 195.76 | 187.26 | 194.86 | 151,229 | +5.19(+2.74%) |
Oct 06, 2020 | 193.00 | 193.47 | 188.09 | 189.67 | 248,423 | -1.59(-0.83%) |
Oct 05, 2020 | 185.00 | 193.59 | 184.13 | 191.26 | 424,908 | +8.58(+4.70%) |
Oct 02, 2020 | 179.56 | 184.65 | 179.00 | 182.68 | 170,800 | -1.76(-0.95%) |
Oct 01, 2020 | 182.27 | 184.69 | 180.44 | 184.44 | 186,139 | +5.22(+2.91%) |
Sep 30, 2020 | 180.48 | 184.55 | 178.45 | 179.22 | 211,117 | +0.45(+0.25%) |
Sep 29, 2020 | 181.82 | 182.98 | 177.40 | 178.77 | 128,151 | -2.25(-1.24%) |
Sep 28, 2020 | 178.41 | 181.55 | 177.00 | 181.02 | 144,540 | +6.70(+3.84%) |
Sep 25, 2020 | 170.44 | 176.09 | 170.03 | 174.32 | 155,600 | +2.70(+1.57%) |
Sep 24, 2020 | 170.95 | 172.71 | 165.50 | 171.62 | 209,402 | -2.16(-1.24%) |
Sep 23, 2020 | 178.44 | 179.25 | 173.04 | 173.78 | 167,914 | -5.32(-2.97%) |
Sep 22, 2020 | 181.60 | 181.60 | 174.20 | 179.10 | 261,202 | -1.40(-0.78%) |
Sep 21, 2020 | 176.55 | 180.72 | 173.35 | 180.50 | 160,883 | +2.60(+1.46%) |
Sep 18, 2020 | 176.29 | 180.51 | 174.16 | 177.90 | 349,900 | +3.06(+1.75%) |
Sep 17, 2020 | 173.40 | 175.94 | 171.31 | 174.84 | 245,477 | -3.19(-1.79%) |
Sep 16, 2020 | 177.25 | 179.25 | 176.67 | 178.03 | 249,897 | +1.28(+0.72%) |
Sep 15, 2020 | 176.73 | 178.41 | 173.80 | 176.75 | 150,159 | +3.01(+1.73%) |
Sep 14, 2020 | 175.89 | 179.40 | 173.26 | 173.74 | 221,149 | +1.08(+0.63%) |
Sep 11, 2020 | 175.76 | 175.76 | 169.79 | 172.66 | 207,100 | -0.98(-0.56%) |
Sep 10, 2020 | 175.92 | 179.54 | 172.61 | 173.64 | 256,443 | +0.01(+0.01%) |
Sep 09, 2020 | 170.45 | 175.69 | 165.77 | 173.63 | 287,927 | +7.96(+4.80%) |
Sep 08, 2020 | 161.57 | 170.39 | 161.07 | 165.67 | 174,558 | -4.33(-2.55%) |
Sep 04, 2020 | 171.34 | 172.65 | 157.03 | 170.00 | 449,500 | -1.66(-0.97%) |
Sep 03, 2020 | 184.58 | 185.14 | 171.08 | 171.66 | 401,928 | -16.91(-8.97%) |
Sep 02, 2020 | 187.50 | 189.34 | 182.00 | 188.57 | 285,043 | +3.85(+2.08%) |
Sep 01, 2020 | 179.24 | 185.96 | 178.67 | 184.72 | 350,446 | +7.14(+4.02%) |
Aug 31, 2020 | 177.03 | 179.69 | 176.27 | 177.58 | 284,771 | +1.33(+0.75%) |
Aug 28, 2020 | 178.81 | 179.40 | 174.97 | 176.25 | 203,000 | -0.75(-0.42%) |
Aug 27, 2020 | 179.72 | 179.72 | 174.48 | 177.00 | 201,768 | -1.92(-1.07%) |
Aug 26, 2020 | 177.57 | 180.77 | 176.49 | 178.92 | 186,919 | +3.17(+1.80%) |
Aug 25, 2020 | 173.42 | 177.07 | 173.04 | 175.75 | 182,104 | +2.07(+1.19%) |
Aug 24, 2020 | 176.32 | 177.47 | 173.13 | 173.68 | 158,629 | -0.11(-0.06%) |
Aug 21, 2020 | 176.01 | 177.58 | 172.03 | 173.79 | 182,600 | -2.01(-1.14%) |
Aug 20, 2020 | 171.11 | 177.87 | 171.11 | 175.80 | 205,544 | +3.77(+2.19%) |
Aug 19, 2020 | 176.00 | 176.00 | 171.19 | 172.03 | 347,958 | -3.56(-2.03%) |
Aug 18, 2020 | 178.07 | 178.19 | 174.14 | 175.59 | 167,068 | -1.43(-0.81%) |
Aug 17, 2020 | 177.17 | 179.36 | 175.78 | 177.02 | 167,030 | +2.15(+1.23%) |
Aug 14, 2020 | 183.57 | 183.57 | 172.02 | 174.87 | 343,900 | -5.85(-3.24%) |
Aug 13, 2020 | 176.08 | 184.42 | 176.08 | 180.72 | 337,347 | +6.38(+3.66%) |
Aug 12, 2020 | 173.52 | 177.18 | 172.34 | 174.34 | 241,818 | +1.76(+1.02%) |
Aug 11, 2020 | 174.49 | 175.78 | 171.20 | 172.58 | 194,999 | -3.20(-1.82%) |
Aug 10, 2020 | 179.22 | 179.56 | 171.29 | 175.78 | 343,900 | -3.10(-1.73%) |
Aug 07, 2020 | 184.00 | 184.52 | 177.25 | 178.88 | 275,300 | -5.26(-2.86%) |
Aug 06, 2020 | 182.93 | 185.56 | 180.49 | 184.14 | 234,963 | +0.06(+0.03%) |
Aug 05, 2020 | 180.85 | 185.76 | 180.02 | 184.08 | 266,250 | +3.23(+1.79%) |
Aug 04, 2020 | 180.00 | 181.94 | 175.74 | 180.85 | 269,079 | +0.98(+0.54%) |