Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 180.39 | 181.41 | 177.67 | 180.09 | 1,595,717 | -1.26(-0.70%) |
Oct 29, 2020 | 179.35 | 182.38 | 178.09 | 181.35 | 1,463,221 | +1.79(+1.00%) |
Oct 28, 2020 | 180.91 | 182.39 | 179.45 | 179.56 | 1,016,000 | -4.88(-2.65%) |
Oct 27, 2020 | 186.92 | 187.26 | 184.45 | 184.45 | 695,558 | -2.54(-1.36%) |
Oct 26, 2020 | 188.63 | 188.92 | 184.83 | 186.99 | 768,516 | -4.08(-2.13%) |
Oct 23, 2020 | 190.81 | 191.54 | 189.06 | 191.07 | 886,077 | +1.21(+0.64%) |
Oct 22, 2020 | 187.29 | 189.92 | 186.68 | 189.86 | 1,016,156 | +3.15(+1.68%) |
Oct 21, 2020 | 188.16 | 189.13 | 186.66 | 186.71 | 661,205 | -1.23(-0.65%) |
Oct 20, 2020 | 188.13 | 189.94 | 187.68 | 187.94 | 750,933 | +0.81(+0.43%) |
Oct 19, 2020 | 189.80 | 190.83 | 186.65 | 187.13 | 878,976 | -2.12(-1.12%) |
Oct 16, 2020 | 190.21 | 190.62 | 189.23 | 189.25 | 808,432 | -0.50(-0.26%) |
Oct 15, 2020 | 185.94 | 190.10 | 185.26 | 189.75 | 1,100,670 | +1.76(+0.94%) |
Oct 14, 2020 | 188.86 | 190.41 | 187.87 | 187.99 | 733,848 | -0.86(-0.45%) |
Oct 13, 2020 | 189.00 | 189.83 | 188.39 | 188.84 | 810,555 | -1.44(-0.76%) |
Oct 12, 2020 | 189.89 | 190.66 | 189.16 | 190.29 | 571,422 | +1.13(+0.60%) |
Oct 09, 2020 | 190.07 | 190.54 | 188.53 | 189.16 | 758,142 | +0.56(+0.30%) |
Oct 08, 2020 | 188.33 | 188.67 | 187.21 | 188.59 | 697,359 | +1.97(+1.05%) |
Oct 07, 2020 | 185.48 | 187.25 | 185.42 | 186.63 | 837,165 | +3.13(+1.70%) |
Oct 06, 2020 | 185.34 | 187.82 | 183.01 | 183.50 | 1,821,323 | -0.76(-0.41%) |
Oct 05, 2020 | 181.77 | 184.37 | 181.72 | 184.26 | 1,055,303 | +4.09(+2.27%) |
Oct 02, 2020 | 175.52 | 180.91 | 175.00 | 180.17 | 1,251,155 | +1.70(+0.95%) |
Oct 01, 2020 | 177.04 | 178.49 | 176.34 | 178.47 | 1,429,082 | +2.34(+1.33%) |
Sep 30, 2020 | 175.66 | 177.94 | 174.78 | 176.13 | 1,526,370 | +1.11(+0.64%) |
Sep 29, 2020 | 176.01 | 176.60 | 173.90 | 175.02 | 940,260 | -1.07(-0.61%) |
Sep 28, 2020 | 174.24 | 176.53 | 174.24 | 176.10 | 1,596,469 | +4.12(+2.39%) |
Sep 25, 2020 | 168.64 | 172.44 | 168.52 | 171.98 | 1,214,542 | +2.31(+1.36%) |
Sep 24, 2020 | 169.21 | 171.85 | 167.27 | 169.67 | 1,183,942 | +0.11(+0.07%) |
Sep 23, 2020 | 173.58 | 174.97 | 169.51 | 169.56 | 1,032,123 | -3.96(-2.28%) |
Sep 22, 2020 | 173.01 | 173.98 | 171.64 | 173.52 | 956,132 | +1.09(+0.63%) |
Sep 21, 2020 | 173.12 | 173.29 | 170.26 | 172.43 | 1,038,061 | -4.28(-2.42%) |
Sep 18, 2020 | 179.07 | 179.50 | 175.14 | 176.71 | 941,909 | -1.97(-1.10%) |
Sep 17, 2020 | 177.11 | 179.23 | 176.35 | 178.67 | 716,877 | -1.02(-0.57%) |
Sep 16, 2020 | 179.96 | 181.90 | 179.42 | 179.69 | 708,158 | +0.55(+0.31%) |
Sep 15, 2020 | 180.28 | 180.63 | 178.74 | 179.15 | 701,329 | +0.15(+0.08%) |
Sep 14, 2020 | 177.20 | 179.30 | 176.80 | 179.00 | 564,591 | +3.44(+1.96%) |
Sep 11, 2020 | 176.63 | 176.74 | 173.94 | 175.55 | 823,324 | -0.08(-0.04%) |
Sep 10, 2020 | 178.72 | 179.82 | 175.56 | 175.63 | 1,047,696 | -2.20(-1.24%) |
Sep 09, 2020 | 177.05 | 178.66 | 176.23 | 177.83 | 1,350,603 | +2.43(+1.39%) |
Sep 08, 2020 | 177.51 | 177.98 | 174.86 | 175.40 | 1,300,699 | -4.11(-2.29%) |
Sep 04, 2020 | 181.91 | 182.37 | 175.86 | 179.51 | 1,561,992 | -0.71(-0.39%) |
Sep 03, 2020 | 185.24 | 185.51 | 179.30 | 180.22 | 1,340,514 | -5.70(-3.06%) |
Sep 02, 2020 | 184.20 | 186.36 | 183.15 | 185.91 | 1,491,352 | +2.37(+1.29%) |
Sep 01, 2020 | 181.91 | 183.59 | 180.46 | 183.55 | 1,633,003 | +1.34(+0.74%) |
Aug 31, 2020 | 184.04 | 184.04 | 182.02 | 182.20 | 1,005,388 | -1.94(-1.05%) |
Aug 28, 2020 | 183.87 | 184.14 | 182.71 | 184.14 | 1,350,506 | +1.10(+0.60%) |
Aug 27, 2020 | 182.87 | 183.90 | 182.11 | 183.04 | 800,693 | +0.70(+0.38%) |
Aug 26, 2020 | 182.92 | 183.07 | 181.92 | 182.34 | 563,599 | -0.62(-0.34%) |
Aug 25, 2020 | 183.93 | 184.02 | 181.57 | 182.97 | 746,719 | -0.30(-0.17%) |
Aug 24, 2020 | 181.91 | 183.27 | 180.93 | 183.27 | 798,586 | +2.68(+1.48%) |
Aug 21, 2020 | 180.39 | 181.20 | 179.75 | 180.59 | 1,119,045 | -0.40(-0.22%) |
Aug 20, 2020 | 180.41 | 182.05 | 180.09 | 180.99 | 938,408 | -1.23(-0.68%) |
Aug 19, 2020 | 183.38 | 183.81 | 181.97 | 182.22 | 786,668 | -0.86(-0.47%) |
Aug 18, 2020 | 184.59 | 184.69 | 182.63 | 183.08 | 857,937 | -1.60(-0.87%) |
Aug 17, 2020 | 184.67 | 185.29 | 184.05 | 184.68 | 1,104,479 | +0.52(+0.28%) |
Aug 14, 2020 | 183.63 | 185.19 | 183.44 | 184.16 | 1,285,084 | -0.44(-0.24%) |
Aug 13, 2020 | 184.19 | 185.56 | 183.87 | 184.60 | 748,186 | -0.32(-0.17%) |
Aug 12, 2020 | 185.57 | 185.84 | 184.07 | 184.92 | 1,014,966 | +1.14(+0.62%) |
Aug 11, 2020 | 185.59 | 186.70 | 183.40 | 183.78 | 2,796,519 | -0.16(-0.09%) |
Aug 10, 2020 | 183.46 | 184.81 | 183.41 | 183.94 | 997,079 | +0.84(+0.46%) |
Aug 07, 2020 | 180.40 | 183.18 | 180.04 | 183.10 | 1,087,866 | +2.15(+1.19%) |
Aug 06, 2020 | 181.17 | 181.82 | 180.21 | 180.95 | 937,064 | -0.49(-0.27%) |
Aug 05, 2020 | 180.29 | 181.51 | 179.66 | 181.45 | 773,240 | +2.49(+1.39%) |
Aug 04, 2020 | 177.58 | 178.99 | 177.10 | 178.96 | 766,880 | +0.97(+0.54%) |