Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 180.29 | 182.03 | 176.52 | 177.79 | 236,500 | -2.11(-1.17%) |
Oct 29, 2020 | 183.08 | 183.25 | 179.90 | 179.90 | 115,830 | -3.17(-1.73%) |
Oct 28, 2020 | 187.59 | 189.94 | 182.36 | 183.07 | 117,255 | -6.78(-3.57%) |
Oct 27, 2020 | 190.39 | 194.27 | 189.46 | 189.85 | 110,623 | -0.45(-0.24%) |
Oct 26, 2020 | 191.61 | 193.88 | 188.56 | 190.30 | 84,966 | -2.50(-1.30%) |
Oct 23, 2020 | 195.83 | 195.83 | 192.03 | 192.80 | 89,400 | -1.31(-0.67%) |
Oct 22, 2020 | 193.40 | 194.89 | 190.54 | 194.11 | 111,665 | +1.68(+0.87%) |
Oct 21, 2020 | 191.64 | 193.63 | 190.01 | 192.43 | 60,652 | +2.08(+1.09%) |
Oct 20, 2020 | 191.38 | 193.12 | 189.78 | 190.35 | 52,086 | -1.07(-0.56%) |
Oct 19, 2020 | 198.41 | 200.45 | 190.29 | 191.42 | 104,511 | -7.75(-3.89%) |
Oct 16, 2020 | 202.22 | 208.77 | 198.95 | 199.17 | 163,300 | -3.30(-1.63%) |
Oct 15, 2020 | 199.25 | 203.64 | 196.55 | 202.47 | 71,968 | +2.28(+1.14%) |
Oct 14, 2020 | 199.87 | 202.22 | 198.00 | 200.19 | 103,016 | +1.06(+0.53%) |
Oct 13, 2020 | 196.15 | 199.45 | 193.67 | 199.13 | 112,258 | +1.29(+0.65%) |
Oct 12, 2020 | 193.25 | 199.80 | 192.40 | 197.84 | 113,369 | +5.99(+3.12%) |
Oct 09, 2020 | 194.88 | 195.77 | 191.26 | 191.85 | 78,900 | -2.18(-1.12%) |
Oct 08, 2020 | 188.34 | 194.34 | 187.59 | 194.03 | 140,342 | +6.83(+3.65%) |
Oct 07, 2020 | 182.63 | 187.63 | 182.63 | 187.20 | 65,517 | +5.05(+2.77%) |
Oct 06, 2020 | 181.35 | 184.41 | 180.39 | 182.15 | 89,219 | +0.70(+0.39%) |
Oct 05, 2020 | 178.59 | 182.59 | 178.59 | 181.45 | 99,560 | +3.85(+2.17%) |
Oct 02, 2020 | 178.35 | 180.48 | 176.78 | 177.60 | 130,900 | -2.67(-1.48%) |
Oct 01, 2020 | 182.58 | 185.07 | 179.41 | 180.27 | 106,899 | -2.49(-1.36%) |
Sep 30, 2020 | 183.22 | 184.74 | 181.38 | 182.76 | 108,924 | -0.43(-0.23%) |
Sep 29, 2020 | 185.19 | 188.09 | 183.01 | 183.19 | 72,583 | -2.29(-1.23%) |
Sep 28, 2020 | 188.28 | 189.12 | 185.10 | 185.48 | 84,750 | -0.99(-0.53%) |
Sep 25, 2020 | 182.16 | 186.61 | 180.75 | 186.47 | 134,100 | +3.02(+1.65%) |
Sep 24, 2020 | 185.10 | 186.59 | 182.08 | 183.45 | 132,921 | -2.12(-1.14%) |
Sep 23, 2020 | 189.46 | 190.55 | 185.45 | 185.57 | 153,026 | -3.81(-2.01%) |
Sep 22, 2020 | 192.93 | 195.00 | 187.45 | 189.38 | 140,777 | -2.54(-1.32%) |
Sep 21, 2020 | 195.84 | 196.33 | 187.58 | 191.92 | 269,868 | -6.60(-3.32%) |
Sep 18, 2020 | 196.82 | 206.62 | 196.09 | 198.52 | 323,700 | +3.43(+1.76%) |
Sep 17, 2020 | 189.71 | 195.75 | 186.26 | 195.09 | 201,328 | +3.70(+1.93%) |
Sep 16, 2020 | 192.43 | 194.39 | 189.86 | 191.39 | 95,216 | -0.46(-0.24%) |
Sep 15, 2020 | 193.25 | 194.92 | 190.54 | 191.85 | 78,403 | -0.19(-0.10%) |
Sep 14, 2020 | 192.56 | 195.97 | 191.89 | 192.04 | 124,313 | +0.05(+0.03%) |
Sep 11, 2020 | 194.59 | 195.80 | 190.88 | 191.99 | 89,400 | -1.42(-0.73%) |
Sep 10, 2020 | 194.70 | 197.34 | 193.04 | 193.41 | 140,143 | -1.74(-0.89%) |
Sep 09, 2020 | 187.20 | 195.77 | 186.00 | 195.15 | 180,876 | +9.05(+4.86%) |
Sep 08, 2020 | 184.14 | 187.99 | 182.68 | 186.10 | 145,557 | -1.26(-0.67%) |
Sep 04, 2020 | 193.18 | 193.54 | 183.70 | 187.36 | 162,300 | -5.45(-2.83%) |
Sep 03, 2020 | 197.94 | 197.94 | 191.49 | 192.81 | 95,744 | -6.49(-3.26%) |
Sep 02, 2020 | 202.65 | 202.65 | 197.42 | 199.30 | 110,534 | +1.32(+0.67%) |
Sep 01, 2020 | 200.02 | 200.19 | 196.19 | 197.98 | 299,669 | -2.26(-1.13%) |
Aug 31, 2020 | 195.42 | 200.79 | 190.36 | 200.24 | 215,926 | +3.94(+2.01%) |
Aug 28, 2020 | 197.71 | 199.03 | 194.84 | 196.30 | 94,700 | -1.85(-0.93%) |
Aug 27, 2020 | 191.93 | 200.58 | 190.29 | 198.15 | 239,689 | +6.59(+3.44%) |
Aug 26, 2020 | 190.03 | 192.11 | 187.71 | 191.56 | 134,155 | +0.12(+0.06%) |
Aug 25, 2020 | 183.46 | 191.88 | 182.44 | 191.44 | 220,460 | +8.85(+4.85%) |
Aug 24, 2020 | 181.49 | 182.79 | 179.88 | 182.59 | 106,385 | +1.74(+0.96%) |
Aug 21, 2020 | 181.22 | 182.84 | 178.43 | 180.85 | 103,600 | -0.70(-0.39%) |
Aug 20, 2020 | 184.08 | 184.78 | 180.48 | 181.55 | 94,585 | -2.88(-1.56%) |
Aug 19, 2020 | 185.43 | 185.93 | 183.03 | 184.43 | 85,590 | -1.30(-0.70%) |
Aug 18, 2020 | 184.03 | 185.90 | 183.00 | 185.73 | 83,232 | +1.26(+0.68%) |
Aug 17, 2020 | 186.36 | 188.08 | 183.95 | 184.47 | 89,911 | -2.16(-1.16%) |
Aug 14, 2020 | 188.08 | 188.08 | 184.22 | 186.63 | 98,400 | -2.22(-1.18%) |
Aug 13, 2020 | 189.68 | 192.14 | 188.06 | 188.85 | 111,727 | -0.23(-0.12%) |
Aug 12, 2020 | 194.24 | 194.24 | 188.96 | 189.08 | 216,200 | -4.25(-2.20%) |
Aug 11, 2020 | 197.21 | 197.21 | 189.07 | 193.33 | 424,141 | +14.45(+8.08%) |
Aug 10, 2020 | 179.60 | 181.82 | 177.72 | 178.88 | 186,620 | +1.18(+0.66%) |
Aug 07, 2020 | 177.37 | 179.25 | 176.53 | 177.70 | 101,200 | -0.03(-0.02%) |
Aug 06, 2020 | 185.05 | 185.05 | 176.11 | 177.73 | 149,264 | -7.06(-3.82%) |
Aug 05, 2020 | 184.62 | 186.53 | 183.28 | 184.79 | 77,711 | +0.73(+0.40%) |
Aug 04, 2020 | 183.43 | 186.78 | 182.37 | 184.06 | 57,417 | +0.28(+0.15%) |