Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 196.94 | 197.71 | 193.19 | 195.94 | 38,211,812 | -2.18(-1.10%) |
Oct 29, 2020 | 197.49 | 200.68 | 196.81 | 198.12 | 32,456,406 | +1.97(+1.01%) |
Oct 28, 2020 | 200.98 | 202.11 | 195.59 | 196.15 | 52,844,876 | -10.23(-4.96%) |
Oct 27, 2020 | 204.77 | 207.75 | 203.55 | 206.38 | 37,749,928 | +3.07(+1.51%) |
Oct 26, 2020 | 206.96 | 209.37 | 201.39 | 203.31 | 38,312,172 | -5.95(-2.84%) |
Oct 23, 2020 | 208.10 | 209.31 | 206.29 | 209.26 | 19,508,432 | +1.30(+0.62%) |
Oct 22, 2020 | 207.03 | 209.09 | 204.88 | 207.96 | 23,090,978 | +0.09(+0.04%) |
Oct 21, 2020 | 206.25 | 209.93 | 206.25 | 207.88 | 23,454,824 | +0.15(+0.07%) |
Oct 20, 2020 | 208.84 | 210.36 | 206.22 | 207.73 | 23,488,034 | +0.42(+0.20%) |
Oct 19, 2020 | 213.31 | 215.13 | 206.83 | 207.31 | 28,528,308 | -5.27(-2.48%) |
Oct 16, 2020 | 213.05 | 215.12 | 212.25 | 212.58 | 26,925,720 | +0.00(+0.00%) |
Oct 15, 2020 | 210.10 | 213.26 | 209.05 | 212.58 | 23,481,034 | -1.16(-0.54%) |
Oct 14, 2020 | 215.81 | 216.99 | 212.07 | 213.74 | 24,216,780 | -1.93(-0.90%) |
Oct 13, 2020 | 215.54 | 217.95 | 213.32 | 215.68 | 29,904,480 | +1.41(+0.66%) |
Oct 12, 2020 | 211.74 | 216.64 | 209.82 | 214.26 | 41,790,316 | +5.41(+2.59%) |
Oct 09, 2020 | 204.42 | 208.90 | 204.42 | 208.85 | 27,339,248 | +5.06(+2.48%) |
Oct 08, 2020 | 203.72 | 204.38 | 201.60 | 203.79 | 20,580,340 | +0.73(+0.36%) |
Oct 07, 2020 | 200.39 | 203.34 | 200.06 | 203.07 | 26,514,218 | +3.79(+1.90%) |
Oct 06, 2020 | 202.09 | 203.41 | 198.22 | 199.27 | 29,479,046 | -4.33(-2.12%) |
Oct 05, 2020 | 200.54 | 203.63 | 200.31 | 203.60 | 22,019,526 | +4.05(+2.03%) |
Oct 02, 2020 | 201.29 | 204.19 | 198.91 | 199.54 | 34,259,000 | -6.07(-2.95%) |
Oct 01, 2020 | 206.61 | 207.09 | 204.51 | 205.61 | 28,052,636 | +2.06(+1.01%) |
Sep 30, 2020 | 201.03 | 205.15 | 199.88 | 203.55 | 34,941,548 | +2.97(+1.48%) |
Sep 29, 2020 | 202.60 | 203.30 | 200.14 | 200.58 | 25,065,198 | -2.11(-1.04%) |
Sep 28, 2020 | 204.08 | 205.72 | 201.35 | 202.69 | 33,043,436 | +1.57(+0.78%) |
Sep 25, 2020 | 196.99 | 202.30 | 196.01 | 201.12 | 30,417,782 | +4.48(+2.28%) |
Sep 24, 2020 | 193.41 | 198.94 | 192.78 | 196.64 | 32,206,424 | +2.52(+1.30%) |
Sep 23, 2020 | 201.20 | 201.39 | 193.58 | 194.12 | 31,781,508 | -6.61(-3.29%) |
Sep 22, 2020 | 198.45 | 201.39 | 195.56 | 200.73 | 34,590,376 | +4.72(+2.41%) |
Sep 21, 2020 | 190.83 | 196.18 | 190.05 | 196.01 | 41,116,816 | +2.08(+1.07%) |
Sep 18, 2020 | 196.26 | 197.09 | 189.92 | 193.93 | 57,064,716 | -2.44(-1.24%) |
Sep 17, 2020 | 193.60 | 197.74 | 193.51 | 196.37 | 35,124,136 | -2.07(-1.04%) |
Sep 16, 2020 | 203.83 | 203.86 | 198.04 | 198.44 | 27,229,276 | -3.61(-1.79%) |
Sep 15, 2020 | 201.70 | 203.02 | 200.26 | 202.05 | 22,506,966 | +3.26(+1.64%) |
Sep 14, 2020 | 197.66 | 202.46 | 197.45 | 198.79 | 31,369,002 | +1.34(+0.68%) |
Sep 11, 2020 | 200.52 | 201.91 | 194.75 | 197.45 | 34,739,796 | -1.30(-0.65%) |
Sep 10, 2020 | 206.52 | 207.82 | 197.53 | 198.75 | 36,620,400 | -5.73(-2.80%) |
Sep 09, 2020 | 200.91 | 207.91 | 200.04 | 204.48 | 47,159,796 | +8.35(+4.26%) |
Sep 08, 2020 | 199.84 | 203.26 | 195.68 | 196.13 | 54,632,660 | -11.22(-5.41%) |
Sep 04, 2020 | 208.17 | 211.32 | 198.58 | 207.34 | 61,651,256 | -2.95(-1.40%) |
Sep 03, 2020 | 221.88 | 221.92 | 208.03 | 210.30 | 60,229,232 | -13.89(-6.19%) |
Sep 02, 2020 | 220.62 | 225.35 | 220.02 | 224.18 | 35,198,924 | +4.24(+1.93%) |
Sep 01, 2020 | 218.24 | 220.12 | 217.20 | 219.94 | 26,620,806 | +1.68(+0.77%) |
Aug 31, 2020 | 219.68 | 221.33 | 217.08 | 218.26 | 29,709,634 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.28 | 221.53 | 27,168,546 | +2.25(+1.03%) |
Aug 27, 2020 | 215.71 | 223.70 | 212.33 | 219.28 | 59,488,936 | +5.26(+2.46%) |
Aug 26, 2020 | 210.86 | 214.93 | 210.35 | 214.02 | 40,890,296 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.63 | 206.23 | 209.49 | 23,789,024 | +2.69(+1.30%) |
Aug 24, 2020 | 207.87 | 208.57 | 205.58 | 206.80 | 26,292,860 | +0.65(+0.31%) |
Aug 21, 2020 | 206.97 | 209.28 | 205.99 | 206.15 | 37,456,672 | -1.51(-0.73%) |
Aug 20, 2020 | 202.79 | 208.07 | 202.18 | 207.66 | 27,862,354 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,054 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.02 | 201.98 | 204.18 | 22,094,590 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.89 | 201.69 | 203.01 | 20,889,932 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.34 | 201.68 | 18,601,924 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.96 | 201.49 | 23,378,172 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.96 | 29,025,512 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.12 | 196.35 | 37,719,028 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.56 | 199.22 | 201.05 | 38,007,816 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.64 | 205.13 | 28,816,520 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.24 | 208.87 | 33,813,420 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.57 | 204.26 | 205.58 | 29,871,546 | -0.34(-0.16%) |
Aug 04, 2020 | 206.77 | 207.35 | 203.04 | 205.92 | 51,026,100 | -3.14(-1.50%) |