Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 221.48 | 222.69 | 215.74 | 218.60 | 334,442 | -4.21(-1.89%) |
Oct 29, 2020 | 220.63 | 223.96 | 219.53 | 222.82 | 565,315 | +1.73(+0.78%) |
Oct 28, 2020 | 222.88 | 223.69 | 220.61 | 221.08 | 497,354 | -6.53(-2.87%) |
Oct 27, 2020 | 227.59 | 229.05 | 227.15 | 227.62 | 516,719 | +0.02(+0.01%) |
Oct 26, 2020 | 229.35 | 230.56 | 224.70 | 227.60 | 567,267 | -4.53(-1.95%) |
Oct 23, 2020 | 232.13 | 232.34 | 229.53 | 232.13 | 473,181 | +1.08(+0.47%) |
Oct 22, 2020 | 228.64 | 231.28 | 227.18 | 231.05 | 340,585 | +3.33(+1.46%) |
Oct 21, 2020 | 231.00 | 231.85 | 227.57 | 227.72 | 352,781 | -2.94(-1.27%) |
Oct 20, 2020 | 232.62 | 233.78 | 230.31 | 230.66 | 370,043 | -0.62(-0.27%) |
Oct 19, 2020 | 235.15 | 236.64 | 230.70 | 231.28 | 1,116,950 | -3.14(-1.34%) |
Oct 16, 2020 | 235.19 | 236.37 | 234.34 | 234.42 | 312,289 | -0.53(-0.23%) |
Oct 15, 2020 | 230.70 | 235.51 | 229.71 | 234.95 | 251,722 | +1.44(+0.62%) |
Oct 14, 2020 | 236.66 | 237.62 | 233.03 | 233.51 | 225,947 | -2.73(-1.16%) |
Oct 13, 2020 | 234.56 | 236.90 | 233.91 | 236.25 | 259,800 | +0.15(+0.06%) |
Oct 12, 2020 | 235.55 | 236.71 | 234.55 | 236.10 | 610,602 | +1.46(+0.62%) |
Oct 09, 2020 | 233.97 | 235.04 | 233.18 | 234.64 | 251,853 | +2.43(+1.05%) |
Oct 08, 2020 | 232.93 | 233.22 | 231.22 | 232.21 | 288,467 | +1.79(+0.78%) |
Oct 07, 2020 | 228.07 | 231.33 | 228.07 | 230.42 | 264,321 | +4.77(+2.11%) |
Oct 06, 2020 | 227.47 | 231.07 | 225.02 | 225.65 | 428,179 | -0.33(-0.15%) |
Oct 05, 2020 | 221.51 | 226.21 | 221.51 | 225.98 | 319,258 | +6.67(+3.04%) |
Oct 02, 2020 | 216.35 | 220.39 | 216.34 | 219.31 | 228,678 | -1.03(-0.47%) |
Oct 01, 2020 | 218.44 | 220.46 | 216.98 | 220.34 | 435,722 | +3.35(+1.54%) |
Sep 30, 2020 | 216.83 | 219.81 | 215.26 | 216.99 | 480,189 | +0.44(+0.20%) |
Sep 29, 2020 | 216.20 | 217.96 | 215.19 | 216.55 | 241,045 | +0.23(+0.11%) |
Sep 28, 2020 | 214.85 | 216.77 | 214.09 | 216.31 | 190,641 | +4.06(+1.92%) |
Sep 25, 2020 | 207.54 | 212.81 | 207.54 | 212.25 | 286,461 | +3.87(+1.86%) |
Sep 24, 2020 | 208.39 | 211.45 | 205.72 | 208.38 | 712,972 | -0.56(-0.27%) |
Sep 23, 2020 | 214.59 | 215.38 | 208.68 | 208.94 | 642,202 | -6.08(-2.83%) |
Sep 22, 2020 | 213.10 | 215.28 | 210.13 | 215.02 | 415,711 | +2.58(+1.22%) |
Sep 21, 2020 | 213.13 | 213.71 | 209.76 | 212.44 | 478,281 | -5.27(-2.42%) |
Sep 18, 2020 | 218.60 | 220.37 | 214.37 | 217.71 | 207,243 | +0.04(+0.02%) |
Sep 17, 2020 | 216.27 | 218.78 | 215.32 | 217.67 | 536,500 | -1.90(-0.86%) |
Sep 16, 2020 | 218.76 | 222.55 | 218.76 | 219.57 | 536,511 | +1.70(+0.78%) |
Sep 15, 2020 | 218.74 | 219.25 | 217.03 | 217.87 | 257,594 | +0.98(+0.45%) |
Sep 14, 2020 | 212.81 | 217.36 | 212.81 | 216.89 | 504,307 | +6.18(+2.93%) |
Sep 11, 2020 | 213.79 | 214.11 | 208.56 | 210.71 | 325,639 | -1.60(-0.76%) |
Sep 10, 2020 | 215.79 | 218.08 | 212.29 | 212.31 | 322,964 | -2.48(-1.16%) |
Sep 09, 2020 | 213.09 | 215.73 | 212.62 | 214.79 | 165,284 | +4.17(+1.98%) |
Sep 08, 2020 | 211.16 | 214.29 | 208.09 | 210.63 | 473,278 | -3.14(-1.47%) |
Sep 04, 2020 | 218.32 | 218.72 | 207.93 | 213.77 | 392,300 | -3.07(-1.42%) |
Sep 03, 2020 | 224.76 | 224.76 | 215.58 | 216.84 | 564,586 | -9.08(-4.02%) |
Sep 02, 2020 | 224.86 | 226.53 | 221.89 | 225.92 | 433,722 | +1.77(+0.79%) |
Sep 01, 2020 | 221.24 | 224.19 | 220.75 | 224.15 | 558,975 | +2.59(+1.17%) |
Aug 31, 2020 | 222.84 | 223.15 | 220.93 | 221.55 | 826,276 | -1.12(-0.50%) |
Aug 28, 2020 | 221.41 | 222.76 | 220.98 | 222.67 | 777,035 | +1.94(+0.88%) |
Aug 27, 2020 | 221.91 | 221.91 | 219.09 | 220.73 | 118,290 | -0.22(-0.10%) |
Aug 26, 2020 | 221.73 | 222.23 | 220.71 | 220.96 | 189,825 | -0.62(-0.28%) |
Aug 25, 2020 | 221.06 | 221.74 | 219.27 | 221.57 | 162,160 | +1.11(+0.50%) |
Aug 24, 2020 | 222.73 | 222.73 | 219.47 | 220.47 | 304,251 | -0.22(-0.10%) |
Aug 21, 2020 | 221.21 | 222.14 | 219.24 | 220.68 | 352,324 | -1.45(-0.65%) |
Aug 20, 2020 | 220.62 | 223.00 | 220.07 | 222.13 | 382,189 | -0.25(-0.11%) |
Aug 19, 2020 | 222.61 | 224.43 | 222.21 | 222.38 | 307,411 | +0.44(+0.20%) |
Aug 18, 2020 | 222.64 | 222.73 | 220.01 | 221.94 | 536,134 | -0.51(-0.23%) |
Aug 17, 2020 | 220.40 | 222.84 | 220.32 | 222.45 | 242,709 | +2.44(+1.11%) |
Aug 14, 2020 | 220.51 | 220.91 | 219.14 | 220.02 | 201,109 | -1.51(-0.68%) |
Aug 13, 2020 | 219.70 | 222.76 | 219.36 | 221.53 | 398,199 | +1.38(+0.63%) |
Aug 12, 2020 | 220.39 | 221.50 | 219.28 | 220.15 | 813,274 | +1.70(+0.78%) |
Aug 11, 2020 | 222.30 | 222.44 | 217.59 | 218.44 | 462,492 | -2.64(-1.19%) |
Aug 10, 2020 | 221.41 | 222.74 | 220.58 | 221.08 | 595,045 | +0.19(+0.08%) |
Aug 07, 2020 | 218.45 | 222.14 | 218.34 | 220.90 | 345,167 | +1.85(+0.84%) |
Aug 06, 2020 | 219.11 | 219.75 | 217.72 | 219.05 | 246,030 | +0.08(+0.04%) |
Aug 05, 2020 | 217.23 | 219.15 | 216.35 | 218.97 | 375,392 | +3.76(+1.75%) |
Aug 04, 2020 | 213.96 | 215.36 | 213.07 | 215.22 | 208,029 | +0.93(+0.43%) |