Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 214.36 | 225.06 | 213.56 | 217.14 | 962,300 | -2.83(-1.29%) |
Oct 29, 2020 | 205.69 | 222.26 | 201.11 | 219.97 | 1,441,351 | +17.72(+8.76%) |
Oct 28, 2020 | 203.00 | 211.06 | 200.30 | 202.25 | 2,212,539 | -6.91(-3.30%) |
Oct 27, 2020 | 189.66 | 210.00 | 187.01 | 209.16 | 867,101 | +12.48(+6.35%) |
Oct 26, 2020 | 194.42 | 211.50 | 193.01 | 196.68 | 1,865,722 | +16.48(+9.15%) |
Oct 23, 2020 | 180.60 | 184.05 | 177.80 | 180.20 | 456,200 | -0.05(-0.03%) |
Oct 22, 2020 | 183.93 | 189.44 | 178.48 | 180.25 | 612,141 | -4.69(-2.54%) |
Oct 21, 2020 | 191.92 | 193.49 | 182.72 | 184.94 | 460,755 | -4.10(-2.17%) |
Oct 20, 2020 | 195.68 | 197.98 | 187.72 | 189.04 | 416,403 | -5.85(-3.00%) |
Oct 19, 2020 | 199.69 | 203.77 | 192.55 | 194.89 | 332,701 | -3.73(-1.88%) |
Oct 16, 2020 | 194.85 | 200.38 | 194.03 | 198.62 | 317,800 | +4.15(+2.13%) |
Oct 15, 2020 | 189.32 | 198.57 | 186.97 | 194.47 | 213,916 | +2.89(+1.51%) |
Oct 14, 2020 | 195.88 | 199.54 | 191.00 | 191.58 | 233,212 | -1.94(-1.00%) |
Oct 13, 2020 | 184.64 | 195.00 | 182.66 | 193.52 | 336,309 | +9.02(+4.89%) |
Oct 12, 2020 | 184.46 | 186.30 | 182.53 | 184.50 | 211,192 | +1.20(+0.65%) |
Oct 09, 2020 | 178.66 | 185.00 | 178.43 | 183.30 | 315,900 | -1.37(-0.74%) |
Oct 08, 2020 | 182.44 | 187.26 | 179.75 | 184.67 | 353,163 | +4.50(+2.50%) |
Oct 07, 2020 | 174.51 | 182.42 | 172.00 | 180.17 | 445,515 | +8.58(+5.00%) |
Oct 06, 2020 | 168.50 | 176.25 | 168.50 | 171.59 | 536,269 | +3.10(+1.84%) |
Oct 05, 2020 | 164.47 | 170.31 | 164.29 | 168.49 | 462,765 | +6.44(+3.97%) |
Oct 02, 2020 | 167.00 | 170.49 | 162.05 | 162.05 | 264,700 | -7.84(-4.61%) |
Oct 01, 2020 | 169.39 | 171.63 | 166.51 | 169.89 | 527,380 | +3.84(+2.31%) |
Sep 30, 2020 | 165.58 | 173.05 | 165.11 | 166.05 | 589,657 | +0.00(+0.00%) |
Sep 29, 2020 | 167.69 | 169.29 | 165.30 | 166.05 | 381,978 | -0.94(-0.56%) |
Sep 28, 2020 | 167.30 | 170.46 | 164.43 | 166.99 | 314,704 | -0.28(-0.17%) |
Sep 25, 2020 | 160.72 | 167.51 | 158.06 | 167.27 | 332,700 | +6.24(+3.88%) |
Sep 24, 2020 | 158.17 | 162.38 | 155.51 | 161.03 | 375,337 | +1.54(+0.97%) |
Sep 23, 2020 | 163.82 | 168.63 | 159.25 | 159.49 | 467,466 | -4.30(-2.63%) |
Sep 22, 2020 | 162.13 | 164.23 | 158.60 | 163.79 | 389,256 | +1.64(+1.01%) |
Sep 21, 2020 | 160.40 | 163.38 | 156.11 | 162.15 | 861,177 | +1.06(+0.66%) |
Sep 18, 2020 | 159.00 | 164.98 | 154.72 | 161.09 | 1,344,300 | -0.88(-0.54%) |
Sep 17, 2020 | 159.39 | 171.48 | 157.82 | 161.97 | 1,086,127 | -0.59(-0.36%) |
Sep 16, 2020 | 158.61 | 165.36 | 158.61 | 162.56 | 797,840 | +4.91(+3.11%) |
Sep 15, 2020 | 148.01 | 161.37 | 144.01 | 157.65 | 898,435 | +11.91(+8.17%) |
Sep 14, 2020 | 140.00 | 146.98 | 139.69 | 145.74 | 896,946 | +13.63(+10.32%) |
Sep 11, 2020 | 134.65 | 137.07 | 130.60 | 132.11 | 409,200 | -1.13(-0.85%) |
Sep 10, 2020 | 141.01 | 145.00 | 133.22 | 133.24 | 341,558 | -6.67(-4.77%) |
Sep 09, 2020 | 138.26 | 143.66 | 138.23 | 139.91 | 321,726 | +3.76(+2.76%) |
Sep 08, 2020 | 136.06 | 140.96 | 134.15 | 136.15 | 319,836 | -2.27(-1.64%) |
Sep 04, 2020 | 140.92 | 141.04 | 132.74 | 138.42 | 332,100 | -1.31(-0.94%) |
Sep 03, 2020 | 143.67 | 145.21 | 138.99 | 139.73 | 324,690 | -4.43(-3.07%) |
Sep 02, 2020 | 150.43 | 151.14 | 143.41 | 144.16 | 472,525 | -5.71(-3.81%) |
Sep 01, 2020 | 149.64 | 152.37 | 148.70 | 149.87 | 236,334 | +0.50(+0.33%) |
Aug 31, 2020 | 150.73 | 153.24 | 149.02 | 149.37 | 308,855 | +0.09(+0.06%) |
Aug 28, 2020 | 148.92 | 153.39 | 147.53 | 149.28 | 342,900 | +1.65(+1.12%) |
Aug 27, 2020 | 149.85 | 150.00 | 146.50 | 147.63 | 309,437 | -1.28(-0.86%) |
Aug 26, 2020 | 149.65 | 150.29 | 148.46 | 148.91 | 281,170 | +0.32(+0.22%) |
Aug 25, 2020 | 146.49 | 150.99 | 146.00 | 148.59 | 408,842 | -0.24(-0.16%) |
Aug 24, 2020 | 145.00 | 149.45 | 144.12 | 148.83 | 487,071 | +3.84(+2.65%) |
Aug 21, 2020 | 144.00 | 145.90 | 142.61 | 144.99 | 301,000 | +1.15(+0.80%) |
Aug 20, 2020 | 143.21 | 145.50 | 142.27 | 143.84 | 314,020 | +0.18(+0.13%) |
Aug 19, 2020 | 139.00 | 145.89 | 137.15 | 143.66 | 662,918 | +2.88(+2.05%) |
Aug 18, 2020 | 143.72 | 144.86 | 134.76 | 140.78 | 426,934 | -3.47(-2.41%) |
Aug 17, 2020 | 139.00 | 145.00 | 136.73 | 144.25 | 302,581 | +5.50(+3.96%) |
Aug 14, 2020 | 137.61 | 138.79 | 135.28 | 138.75 | 249,800 | +0.87(+0.63%) |
Aug 13, 2020 | 132.00 | 138.73 | 130.08 | 137.88 | 362,452 | +6.29(+4.78%) |
Aug 12, 2020 | 126.67 | 132.98 | 125.92 | 131.59 | 314,067 | +5.78(+4.59%) |
Aug 11, 2020 | 131.16 | 131.16 | 125.38 | 125.81 | 271,317 | -4.98(-3.81%) |
Aug 10, 2020 | 130.05 | 134.83 | 126.98 | 130.79 | 386,641 | +1.91(+1.48%) |
Aug 07, 2020 | 130.71 | 137.29 | 127.99 | 128.88 | 387,300 | -0.68(-0.52%) |
Aug 06, 2020 | 125.00 | 130.14 | 123.66 | 129.56 | 254,434 | +4.06(+3.24%) |
Aug 05, 2020 | 126.41 | 127.55 | 123.41 | 125.50 | 205,968 | +1.44(+1.16%) |
Aug 04, 2020 | 125.80 | 127.25 | 121.79 | 124.06 | 277,067 | -3.02(-2.38%) |