Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 177.42 | 178.94 | 174.09 | 176.50 | 10,559,211 | -3.07(-1.71%) |
Oct 29, 2020 | 177.75 | 181.64 | 174.19 | 179.57 | 17,315,578 | +3.89(+2.21%) |
Oct 28, 2020 | 178.70 | 179.40 | 174.19 | 175.68 | 18,329,588 | -8.93(-4.84%) |
Oct 27, 2020 | 187.46 | 188.14 | 183.79 | 184.61 | 8,944,303 | -2.92(-1.56%) |
Oct 26, 2020 | 190.38 | 190.78 | 185.25 | 187.53 | 12,979,894 | -4.80(-2.50%) |
Oct 23, 2020 | 194.02 | 194.15 | 190.40 | 192.33 | 6,050,778 | +0.02(+0.01%) |
Oct 22, 2020 | 193.62 | 194.04 | 190.14 | 192.31 | 5,054,988 | -0.43(-0.22%) |
Oct 21, 2020 | 192.16 | 194.67 | 192.16 | 192.74 | 6,244,948 | +0.71(+0.37%) |
Oct 20, 2020 | 191.88 | 193.93 | 191.07 | 192.03 | 7,648,289 | +0.71(+0.37%) |
Oct 19, 2020 | 195.09 | 195.30 | 190.86 | 191.32 | 7,668,062 | -3.19(-1.64%) |
Oct 16, 2020 | 194.25 | 196.84 | 193.69 | 194.51 | 6,576,561 | +0.69(+0.36%) |
Oct 15, 2020 | 195.24 | 198.83 | 191.93 | 193.83 | 9,149,235 | -2.57(-1.31%) |
Oct 14, 2020 | 198.84 | 199.09 | 195.36 | 196.40 | 5,478,893 | -2.06(-1.04%) |
Oct 13, 2020 | 197.55 | 199.32 | 197.21 | 198.46 | 5,787,562 | -2.02(-1.01%) |
Oct 12, 2020 | 201.00 | 202.00 | 199.83 | 200.48 | 6,812,494 | -0.23(-0.12%) |
Oct 09, 2020 | 198.15 | 201.14 | 197.83 | 200.71 | 5,727,195 | +3.55(+1.80%) |
Oct 08, 2020 | 198.15 | 198.44 | 196.43 | 197.16 | 4,071,957 | +0.50(+0.25%) |
Oct 07, 2020 | 196.21 | 196.97 | 194.25 | 196.66 | 6,910,039 | +1.96(+1.01%) |
Oct 06, 2020 | 198.25 | 199.22 | 193.98 | 194.70 | 6,011,736 | -3.00(-1.52%) |
Oct 05, 2020 | 196.90 | 197.81 | 195.28 | 197.70 | 6,270,228 | +2.02(+1.03%) |
Oct 02, 2020 | 194.26 | 197.01 | 193.68 | 195.68 | 6,197,487 | -1.84(-0.93%) |
Oct 01, 2020 | 196.41 | 199.31 | 195.86 | 197.52 | 7,447,607 | +3.28(+1.69%) |
Sep 30, 2020 | 195.09 | 196.73 | 193.18 | 194.23 | 9,427,461 | +0.51(+0.27%) |
Sep 29, 2020 | 194.83 | 196.57 | 193.65 | 193.72 | 5,676,636 | -0.85(-0.44%) |
Sep 28, 2020 | 194.88 | 195.93 | 194.10 | 194.57 | 5,728,124 | +2.98(+1.56%) |
Sep 25, 2020 | 189.43 | 192.46 | 187.96 | 191.59 | 5,658,320 | +1.68(+0.89%) |
Sep 24, 2020 | 189.55 | 192.00 | 187.59 | 189.91 | 10,156,284 | +0.15(+0.08%) |
Sep 23, 2020 | 195.04 | 195.32 | 188.99 | 189.76 | 6,494,815 | -5.04(-2.59%) |
Sep 22, 2020 | 192.41 | 194.95 | 191.15 | 194.81 | 7,765,189 | +3.02(+1.58%) |
Sep 21, 2020 | 194.18 | 195.48 | 189.12 | 191.79 | 9,938,855 | -5.01(-2.55%) |
Sep 18, 2020 | 199.58 | 199.82 | 195.93 | 196.80 | 9,352,392 | -2.58(-1.30%) |
Sep 17, 2020 | 197.03 | 199.68 | 196.21 | 199.38 | 7,695,107 | +0.14(+0.07%) |
Sep 16, 2020 | 200.81 | 201.78 | 199.07 | 199.25 | 6,316,293 | -0.25(-0.13%) |
Sep 15, 2020 | 200.82 | 202.24 | 198.90 | 199.50 | 6,514,515 | +0.40(+0.20%) |
Sep 14, 2020 | 197.52 | 200.49 | 197.31 | 199.10 | 12,076,438 | +4.18(+2.14%) |
Sep 11, 2020 | 195.80 | 196.60 | 193.20 | 194.92 | 7,659,013 | -0.84(-0.43%) |
Sep 10, 2020 | 198.98 | 201.06 | 194.70 | 195.76 | 7,456,154 | -2.45(-1.24%) |
Sep 09, 2020 | 198.49 | 200.37 | 196.16 | 198.21 | 7,752,689 | +3.83(+1.97%) |
Sep 08, 2020 | 195.02 | 196.45 | 193.50 | 194.38 | 14,605,394 | -4.41(-2.22%) |
Sep 04, 2020 | 202.51 | 204.46 | 194.41 | 198.79 | 13,634,739 | -4.18(-2.06%) |
Sep 03, 2020 | 208.76 | 208.76 | 201.15 | 202.97 | 11,642,093 | -7.30(-3.47%) |
Sep 02, 2020 | 207.99 | 211.12 | 207.64 | 210.27 | 10,154,002 | +3.04(+1.47%) |
Sep 01, 2020 | 206.12 | 207.75 | 205.06 | 207.23 | 5,815,244 | +1.32(+0.64%) |
Aug 31, 2020 | 209.36 | 209.76 | 205.49 | 205.91 | 9,600,096 | -3.61(-1.72%) |
Aug 28, 2020 | 205.92 | 209.96 | 205.16 | 209.52 | 7,566,870 | +4.55(+2.22%) |
Aug 27, 2020 | 205.15 | 206.09 | 203.05 | 204.98 | 8,872,839 | +0.75(+0.37%) |
Aug 26, 2020 | 202.13 | 204.75 | 201.35 | 204.23 | 7,242,572 | +2.10(+1.04%) |
Aug 25, 2020 | 201.25 | 202.23 | 199.64 | 202.13 | 5,999,971 | +1.64(+0.82%) |
Aug 24, 2020 | 199.13 | 200.53 | 198.80 | 200.49 | 6,340,180 | +2.22(+1.12%) |
Aug 21, 2020 | 198.63 | 199.25 | 197.51 | 198.27 | 10,293,592 | -0.02(-0.01%) |
Aug 20, 2020 | 194.16 | 198.57 | 193.87 | 198.29 | 9,108,505 | +3.07(+1.57%) |
Aug 19, 2020 | 193.21 | 197.02 | 193.19 | 195.22 | 9,745,955 | +1.92(+0.99%) |
Aug 18, 2020 | 194.24 | 194.36 | 191.17 | 193.30 | 6,711,299 | -0.41(-0.21%) |
Aug 17, 2020 | 191.64 | 194.71 | 191.07 | 193.71 | 6,440,288 | +2.71(+1.42%) |
Aug 14, 2020 | 191.36 | 192.39 | 190.15 | 191.00 | 5,162,496 | -0.91(-0.48%) |
Aug 13, 2020 | 191.47 | 194.20 | 191.38 | 191.91 | 7,221,236 | -0.84(-0.43%) |
Aug 12, 2020 | 193.00 | 194.19 | 192.26 | 192.75 | 5,601,576 | +0.94(+0.49%) |
Aug 11, 2020 | 191.85 | 196.77 | 190.42 | 191.81 | 11,908,084 | +0.95(+0.50%) |
Aug 10, 2020 | 190.44 | 192.33 | 189.44 | 190.86 | 5,697,189 | +0.42(+0.22%) |
Aug 07, 2020 | 191.63 | 192.01 | 189.41 | 190.44 | 5,829,684 | -2.34(-1.21%) |
Aug 06, 2020 | 190.07 | 192.92 | 188.92 | 192.78 | 7,711,316 | +2.59(+1.36%) |
Aug 05, 2020 | 187.72 | 192.20 | 187.28 | 190.19 | 9,183,687 | +3.70(+1.98%) |
Aug 04, 2020 | 185.37 | 187.12 | 184.35 | 186.49 | 8,458,413 | +1.55(+0.84%) |