Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 199.32 | 213.99 | 179.24 | 185.35 | 4,703,600 | -5.84(-3.05%) |
Oct 29, 2020 | 205.00 | 205.70 | 190.21 | 191.19 | 2,070,584 | -11.81(-5.82%) |
Oct 28, 2020 | 203.29 | 205.50 | 197.75 | 203.00 | 1,506,713 | -5.32(-2.55%) |
Oct 27, 2020 | 202.39 | 209.95 | 201.00 | 208.32 | 1,413,135 | +6.94(+3.45%) |
Oct 26, 2020 | 199.11 | 202.91 | 196.12 | 201.38 | 1,453,661 | -1.26(-0.62%) |
Oct 23, 2020 | 201.51 | 204.50 | 197.05 | 202.64 | 805,700 | +0.44(+0.22%) |
Oct 22, 2020 | 193.37 | 203.07 | 190.42 | 202.20 | 1,379,170 | +9.97(+5.19%) |
Oct 21, 2020 | 202.38 | 204.50 | 191.02 | 192.23 | 1,304,457 | -7.75(-3.88%) |
Oct 20, 2020 | 209.91 | 212.48 | 199.08 | 199.98 | 2,543,570 | -13.70(-6.41%) |
Oct 19, 2020 | 222.96 | 229.00 | 212.59 | 213.68 | 1,315,650 | -7.66(-3.46%) |
Oct 16, 2020 | 223.99 | 227.10 | 215.10 | 221.34 | 1,735,300 | -3.05(-1.36%) |
Oct 15, 2020 | 210.00 | 224.83 | 209.71 | 224.39 | 2,166,879 | +11.17(+5.24%) |
Oct 14, 2020 | 219.13 | 220.53 | 207.00 | 213.22 | 1,158,042 | -3.63(-1.67%) |
Oct 13, 2020 | 210.52 | 225.25 | 210.52 | 216.85 | 1,917,041 | +7.35(+3.51%) |
Oct 12, 2020 | 216.00 | 217.00 | 208.49 | 209.50 | 829,347 | -3.95(-1.85%) |
Oct 09, 2020 | 214.87 | 215.51 | 211.69 | 213.45 | 930,400 | -0.55(-0.26%) |
Oct 08, 2020 | 217.86 | 219.56 | 211.25 | 214.00 | 998,422 | -2.96(-1.36%) |
Oct 07, 2020 | 221.86 | 223.84 | 214.66 | 216.96 | 1,169,038 | +2.31(+1.08%) |
Oct 06, 2020 | 229.00 | 232.43 | 210.72 | 214.65 | 1,761,569 | -10.36(-4.60%) |
Oct 05, 2020 | 226.00 | 229.77 | 220.90 | 225.01 | 1,303,648 | +2.31(+1.04%) |
Oct 02, 2020 | 235.22 | 239.98 | 212.66 | 222.70 | 2,836,000 | -15.40(-6.47%) |
Oct 01, 2020 | 227.30 | 242.15 | 223.00 | 238.10 | 2,313,458 | +15.04(+6.74%) |
Sep 30, 2020 | 223.75 | 226.68 | 218.59 | 223.06 | 1,148,538 | -2.97(-1.31%) |
Sep 29, 2020 | 220.51 | 232.90 | 220.00 | 226.03 | 1,844,291 | +8.01(+3.67%) |
Sep 28, 2020 | 206.94 | 218.38 | 206.25 | 218.02 | 2,359,412 | +14.76(+7.26%) |
Sep 25, 2020 | 208.26 | 208.81 | 200.53 | 203.26 | 1,451,900 | -5.09(-2.44%) |
Sep 24, 2020 | 216.64 | 218.41 | 206.65 | 208.35 | 1,565,059 | -10.32(-4.72%) |
Sep 23, 2020 | 226.47 | 227.97 | 214.30 | 218.67 | 3,067,226 | -8.16(-3.60%) |
Sep 22, 2020 | 210.86 | 234.74 | 200.94 | 226.83 | 11,330,319 | +53.16(+30.61%) |
Sep 21, 2020 | 161.91 | 173.92 | 158.25 | 173.67 | 1,254,868 | +8.89(+5.40%) |
Sep 18, 2020 | 171.13 | 171.72 | 160.67 | 164.78 | 1,733,500 | -1.66(-1.00%) |
Sep 17, 2020 | 171.00 | 171.59 | 164.63 | 166.44 | 1,876,619 | -9.46(-5.38%) |
Sep 16, 2020 | 172.25 | 178.00 | 167.33 | 175.90 | 1,667,661 | +3.98(+2.32%) |
Sep 15, 2020 | 174.00 | 174.81 | 168.01 | 171.92 | 1,199,051 | +0.37(+0.22%) |
Sep 14, 2020 | 178.14 | 178.36 | 169.03 | 171.55 | 1,909,681 | -2.69(-1.54%) |
Sep 11, 2020 | 179.33 | 182.64 | 171.44 | 174.24 | 1,705,100 | -4.39(-2.46%) |
Sep 10, 2020 | 180.72 | 184.93 | 177.31 | 178.63 | 1,828,404 | -1.23(-0.68%) |
Sep 09, 2020 | 188.46 | 191.94 | 177.13 | 179.86 | 1,977,181 | -1.14(-0.63%) |
Sep 08, 2020 | 178.50 | 186.12 | 176.65 | 181.00 | 2,505,068 | -6.00(-3.21%) |
Sep 04, 2020 | 196.00 | 201.76 | 180.16 | 187.00 | 2,737,700 | -11.51(-5.80%) |
Sep 03, 2020 | 218.00 | 219.33 | 197.20 | 198.51 | 1,990,904 | -24.47(-10.97%) |
Sep 02, 2020 | 230.53 | 231.42 | 214.71 | 222.98 | 1,180,843 | -4.21(-1.85%) |
Sep 01, 2020 | 215.12 | 235.00 | 214.57 | 227.19 | 1,901,618 | +11.23(+5.20%) |
Aug 31, 2020 | 218.00 | 218.92 | 210.41 | 215.96 | 908,117 | -2.48(-1.14%) |
Aug 28, 2020 | 208.80 | 219.10 | 208.75 | 218.44 | 1,490,000 | +10.43(+5.01%) |
Aug 27, 2020 | 206.97 | 213.14 | 203.16 | 208.01 | 1,288,215 | +0.19(+0.09%) |
Aug 26, 2020 | 204.22 | 208.56 | 201.29 | 207.82 | 880,734 | +4.89(+2.41%) |
Aug 25, 2020 | 199.00 | 203.71 | 195.51 | 202.93 | 782,175 | +2.04(+1.02%) |
Aug 24, 2020 | 205.05 | 205.24 | 196.14 | 200.89 | 1,170,137 | -1.31(-0.65%) |
Aug 21, 2020 | 201.90 | 207.28 | 200.50 | 202.20 | 891,100 | -0.39(-0.19%) |
Aug 20, 2020 | 197.95 | 204.82 | 196.48 | 202.59 | 693,085 | +3.28(+1.65%) |
Aug 19, 2020 | 203.00 | 203.00 | 196.84 | 199.31 | 789,797 | -3.30(-1.63%) |
Aug 18, 2020 | 196.20 | 205.48 | 194.77 | 202.61 | 1,117,310 | +7.61(+3.90%) |
Aug 17, 2020 | 198.56 | 199.99 | 191.27 | 195.00 | 1,647,447 | -1.68(-0.85%) |
Aug 14, 2020 | 194.62 | 197.90 | 193.26 | 196.68 | 888,400 | +3.25(+1.68%) |
Aug 13, 2020 | 192.67 | 202.63 | 192.41 | 193.43 | 1,156,811 | +0.21(+0.11%) |
Aug 12, 2020 | 190.00 | 197.25 | 189.00 | 193.22 | 1,118,731 | +5.57(+2.97%) |
Aug 11, 2020 | 190.54 | 199.32 | 183.89 | 187.65 | 1,675,780 | -2.47(-1.30%) |
Aug 10, 2020 | 196.51 | 198.22 | 184.05 | 190.12 | 1,749,800 | -1.88(-0.98%) |
Aug 07, 2020 | 215.60 | 222.98 | 190.31 | 192.00 | 7,586,900 | -30.99(-13.90%) |
Aug 06, 2020 | 173.00 | 225.45 | 172.93 | 222.99 | 9,894,203 | +48.87(+28.07%) |
Aug 05, 2020 | 168.94 | 177.29 | 167.27 | 174.12 | 3,895,368 | +7.43(+4.46%) |
Aug 04, 2020 | 159.77 | 167.22 | 159.77 | 166.69 | 2,380,035 | +7.20(+4.51%) |