Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 203.90 | 204.60 | 196.78 | 198.04 | 1,365,700 | -7.83(-3.80%) |
Oct 29, 2020 | 207.20 | 208.39 | 204.98 | 205.87 | 817,036 | +0.15(+0.07%) |
Oct 28, 2020 | 205.00 | 208.20 | 202.99 | 205.72 | 1,080,463 | -3.05(-1.46%) |
Oct 27, 2020 | 211.15 | 213.28 | 208.63 | 208.77 | 973,529 | -1.01(-0.48%) |
Oct 26, 2020 | 213.06 | 215.79 | 207.30 | 209.78 | 1,254,021 | -6.73(-3.11%) |
Oct 23, 2020 | 218.20 | 218.46 | 211.89 | 216.51 | 1,561,800 | -2.95(-1.34%) |
Oct 22, 2020 | 214.94 | 221.95 | 212.01 | 219.46 | 2,995,786 | +7.79(+3.68%) |
Oct 21, 2020 | 210.00 | 222.19 | 203.03 | 211.67 | 3,389,568 | +0.12(+0.06%) |
Oct 20, 2020 | 209.49 | 213.70 | 208.93 | 211.55 | 1,356,176 | +4.34(+2.09%) |
Oct 19, 2020 | 208.20 | 211.11 | 205.60 | 207.21 | 1,415,481 | +0.01(+0.00%) |
Oct 16, 2020 | 207.61 | 210.91 | 206.73 | 207.20 | 2,617,000 | +1.91(+0.93%) |
Oct 15, 2020 | 203.55 | 205.95 | 200.82 | 205.29 | 1,408,149 | -3.94(-1.88%) |
Oct 14, 2020 | 205.38 | 210.40 | 204.59 | 209.23 | 3,201,063 | -6.60(-3.06%) |
Oct 13, 2020 | 214.74 | 219.50 | 214.10 | 215.83 | 1,324,348 | +0.49(+0.23%) |
Oct 12, 2020 | 214.55 | 217.99 | 212.50 | 215.34 | 1,372,896 | +2.91(+1.37%) |
Oct 09, 2020 | 209.63 | 212.90 | 208.43 | 212.43 | 1,195,800 | +3.38(+1.62%) |
Oct 08, 2020 | 206.80 | 210.61 | 206.30 | 209.05 | 2,038,924 | +2.97(+1.44%) |
Oct 07, 2020 | 199.52 | 206.47 | 199.02 | 206.08 | 1,577,014 | +7.89(+3.98%) |
Oct 06, 2020 | 195.44 | 202.44 | 194.50 | 198.19 | 1,600,292 | +4.12(+2.12%) |
Oct 05, 2020 | 195.00 | 196.04 | 192.99 | 194.07 | 1,272,915 | -0.73(-0.37%) |
Oct 02, 2020 | 192.50 | 197.19 | 190.50 | 194.80 | 1,985,200 | +2.24(+1.16%) |
Oct 01, 2020 | 189.72 | 194.84 | 189.54 | 192.56 | 1,590,680 | +4.43(+2.35%) |
Sep 30, 2020 | 187.45 | 190.00 | 184.68 | 188.13 | 1,584,140 | +0.95(+0.51%) |
Sep 29, 2020 | 188.20 | 189.70 | 185.45 | 187.18 | 1,155,858 | -0.72(-0.38%) |
Sep 28, 2020 | 187.90 | 188.28 | 184.55 | 187.90 | 1,247,427 | +3.01(+1.63%) |
Sep 25, 2020 | 180.39 | 185.06 | 179.50 | 184.89 | 1,869,200 | +8.98(+5.10%) |
Sep 24, 2020 | 175.21 | 179.07 | 173.03 | 175.91 | 1,324,305 | -1.57(-0.88%) |
Sep 23, 2020 | 185.11 | 185.82 | 176.83 | 177.48 | 1,596,195 | -7.45(-4.03%) |
Sep 22, 2020 | 180.65 | 185.36 | 177.82 | 184.93 | 1,824,143 | +7.20(+4.05%) |
Sep 21, 2020 | 171.99 | 177.95 | 171.07 | 177.73 | 2,217,945 | +2.84(+1.62%) |
Sep 18, 2020 | 178.85 | 180.16 | 171.27 | 174.89 | 2,886,400 | -2.79(-1.57%) |
Sep 17, 2020 | 176.19 | 179.56 | 173.10 | 177.68 | 2,120,598 | -4.87(-2.67%) |
Sep 16, 2020 | 187.33 | 187.53 | 181.07 | 182.55 | 1,391,776 | -2.80(-1.51%) |
Sep 15, 2020 | 186.50 | 187.48 | 183.91 | 185.35 | 1,321,938 | +1.68(+0.91%) |
Sep 14, 2020 | 188.87 | 189.82 | 182.82 | 183.67 | 2,575,504 | -3.26(-1.74%) |
Sep 11, 2020 | 194.23 | 195.95 | 182.89 | 186.93 | 1,957,700 | -5.90(-3.06%) |
Sep 10, 2020 | 198.12 | 201.67 | 191.40 | 192.83 | 1,042,219 | -3.72(-1.89%) |
Sep 09, 2020 | 196.52 | 197.85 | 191.64 | 196.55 | 1,277,122 | +4.66(+2.43%) |
Sep 08, 2020 | 191.57 | 198.55 | 191.11 | 191.89 | 1,698,817 | -8.25(-4.12%) |
Sep 04, 2020 | 205.35 | 206.46 | 191.27 | 200.14 | 2,169,100 | -6.58(-3.18%) |
Sep 03, 2020 | 216.21 | 217.18 | 205.35 | 206.72 | 2,155,458 | -15.07(-6.79%) |
Sep 02, 2020 | 225.04 | 225.89 | 217.24 | 221.79 | 1,334,215 | -1.80(-0.81%) |
Sep 01, 2020 | 221.37 | 224.95 | 218.92 | 223.59 | 1,521,504 | +4.26(+1.94%) |
Aug 31, 2020 | 220.00 | 220.16 | 215.77 | 219.33 | 2,032,971 | -1.09(-0.49%) |
Aug 28, 2020 | 217.99 | 223.33 | 217.01 | 220.42 | 1,994,400 | +5.03(+2.34%) |
Aug 27, 2020 | 213.93 | 217.97 | 204.02 | 215.39 | 5,159,688 | -1.35(-0.62%) |
Aug 26, 2020 | 210.00 | 220.56 | 209.15 | 216.74 | 4,868,486 | +13.12(+6.44%) |
Aug 25, 2020 | 202.31 | 204.42 | 200.67 | 203.62 | 1,218,743 | +1.39(+0.69%) |
Aug 24, 2020 | 204.66 | 207.32 | 201.37 | 202.23 | 1,219,146 | -0.12(-0.06%) |
Aug 21, 2020 | 202.50 | 204.78 | 201.12 | 202.35 | 1,171,500 | +2.18(+1.09%) |
Aug 20, 2020 | 195.00 | 201.86 | 194.52 | 200.17 | 1,182,998 | +4.71(+2.41%) |
Aug 19, 2020 | 198.03 | 199.74 | 195.04 | 195.46 | 1,200,968 | -2.19(-1.11%) |
Aug 18, 2020 | 196.00 | 198.98 | 194.83 | 197.65 | 1,145,747 | +2.65(+1.36%) |
Aug 17, 2020 | 193.00 | 195.61 | 192.55 | 195.00 | 1,725,534 | +2.66(+1.38%) |
Aug 14, 2020 | 193.87 | 194.50 | 190.76 | 192.34 | 1,351,900 | -1.03(-0.53%) |
Aug 13, 2020 | 191.87 | 196.50 | 190.40 | 193.37 | 2,447,241 | +2.97(+1.56%) |
Aug 12, 2020 | 196.17 | 197.97 | 189.10 | 190.40 | 2,599,678 | -5.24(-2.68%) |
Aug 11, 2020 | 198.82 | 200.18 | 193.02 | 195.64 | 1,630,276 | -2.26(-1.14%) |
Aug 10, 2020 | 200.10 | 200.91 | 193.89 | 197.90 | 1,675,583 | -2.48(-1.24%) |
Aug 07, 2020 | 212.85 | 212.97 | 198.14 | 200.38 | 2,191,800 | -13.28(-6.22%) |
Aug 06, 2020 | 216.35 | 216.98 | 211.22 | 213.66 | 1,112,568 | -3.64(-1.68%) |
Aug 05, 2020 | 212.60 | 217.36 | 211.66 | 217.30 | 1,184,928 | +6.41(+3.04%) |
Aug 04, 2020 | 214.42 | 215.00 | 208.00 | 210.89 | 958,539 | -3.53(-1.65%) |