Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 197.29 | 198.06 | 193.53 | 196.29 | 38,143,848 | -2.18(-1.10%) |
Oct 29, 2020 | 197.84 | 201.03 | 197.16 | 198.47 | 32,398,678 | +1.98(+1.01%) |
Oct 28, 2020 | 201.33 | 202.47 | 195.93 | 196.50 | 52,750,884 | -10.25(-4.96%) |
Oct 27, 2020 | 205.13 | 208.12 | 203.91 | 206.74 | 37,682,784 | +3.07(+1.51%) |
Oct 26, 2020 | 207.33 | 209.74 | 201.75 | 203.67 | 38,244,028 | -5.96(-2.84%) |
Oct 23, 2020 | 208.47 | 209.68 | 206.66 | 209.63 | 19,473,734 | +1.30(+0.62%) |
Oct 22, 2020 | 207.40 | 209.46 | 205.24 | 208.33 | 23,049,908 | +0.09(+0.04%) |
Oct 21, 2020 | 206.62 | 210.30 | 206.62 | 208.25 | 23,413,108 | +0.15(+0.07%) |
Oct 20, 2020 | 209.22 | 210.74 | 206.59 | 208.10 | 23,446,256 | +0.42(+0.20%) |
Oct 19, 2020 | 213.69 | 215.52 | 207.20 | 207.68 | 28,477,568 | -5.27(-2.48%) |
Oct 16, 2020 | 213.43 | 215.51 | 212.63 | 212.96 | 26,877,828 | +0.00(+0.00%) |
Oct 15, 2020 | 210.48 | 213.64 | 209.42 | 212.96 | 23,439,270 | -1.16(-0.54%) |
Oct 14, 2020 | 216.20 | 217.38 | 212.44 | 214.12 | 24,173,708 | -1.94(-0.90%) |
Oct 13, 2020 | 215.93 | 218.34 | 213.71 | 216.06 | 29,851,292 | +1.42(+0.66%) |
Oct 12, 2020 | 212.12 | 217.03 | 210.19 | 214.65 | 41,715,984 | +5.42(+2.59%) |
Oct 09, 2020 | 204.78 | 209.27 | 204.78 | 209.23 | 27,290,622 | +5.07(+2.48%) |
Oct 08, 2020 | 204.09 | 204.75 | 201.96 | 204.16 | 20,543,734 | +0.73(+0.36%) |
Oct 07, 2020 | 200.74 | 203.70 | 200.41 | 203.43 | 26,467,060 | +3.80(+1.90%) |
Oct 06, 2020 | 202.45 | 203.77 | 198.57 | 199.63 | 29,426,614 | -4.33(-2.12%) |
Oct 05, 2020 | 200.90 | 203.99 | 200.66 | 203.96 | 21,980,362 | +4.06(+2.03%) |
Oct 02, 2020 | 201.65 | 204.55 | 199.27 | 199.90 | 34,198,064 | -6.08(-2.95%) |
Oct 01, 2020 | 206.98 | 207.46 | 204.87 | 205.98 | 28,002,740 | +2.06(+1.01%) |
Sep 30, 2020 | 201.39 | 205.51 | 200.24 | 203.91 | 34,879,400 | +2.98(+1.48%) |
Sep 29, 2020 | 202.96 | 203.66 | 200.50 | 200.94 | 25,020,616 | -2.11(-1.04%) |
Sep 28, 2020 | 204.45 | 206.09 | 201.71 | 203.05 | 32,984,664 | +1.57(+0.78%) |
Sep 25, 2020 | 197.34 | 202.66 | 196.36 | 201.48 | 30,363,680 | +4.49(+2.28%) |
Sep 24, 2020 | 193.75 | 199.30 | 193.12 | 196.99 | 32,149,142 | +2.52(+1.30%) |
Sep 23, 2020 | 201.56 | 201.75 | 193.93 | 194.47 | 31,724,980 | -6.62(-3.29%) |
Sep 22, 2020 | 198.80 | 201.75 | 195.91 | 201.09 | 34,528,852 | +4.73(+2.41%) |
Sep 21, 2020 | 191.17 | 196.53 | 190.39 | 196.36 | 41,043,684 | +2.08(+1.07%) |
Sep 18, 2020 | 196.61 | 197.44 | 190.26 | 194.28 | 56,963,216 | -2.44(-1.24%) |
Sep 17, 2020 | 193.95 | 198.10 | 193.86 | 196.72 | 35,061,664 | -2.08(-1.04%) |
Sep 16, 2020 | 204.19 | 204.22 | 198.40 | 198.79 | 27,180,846 | -3.62(-1.79%) |
Sep 15, 2020 | 202.06 | 203.38 | 200.62 | 202.41 | 22,466,934 | +3.27(+1.64%) |
Sep 14, 2020 | 198.01 | 202.82 | 197.81 | 199.14 | 31,313,208 | +1.34(+0.68%) |
Sep 11, 2020 | 200.88 | 202.26 | 195.10 | 197.81 | 34,678,008 | -1.30(-0.65%) |
Sep 10, 2020 | 206.89 | 208.19 | 197.88 | 199.10 | 36,555,264 | -5.74(-2.80%) |
Sep 09, 2020 | 201.27 | 208.28 | 200.39 | 204.84 | 47,075,916 | +8.37(+4.26%) |
Sep 08, 2020 | 200.20 | 203.62 | 196.03 | 196.48 | 54,535,488 | -11.24(-5.41%) |
Sep 04, 2020 | 208.54 | 211.70 | 198.93 | 207.71 | 61,541,600 | -2.96(-1.40%) |
Sep 03, 2020 | 222.28 | 222.31 | 208.40 | 210.67 | 60,122,104 | -13.91(-6.19%) |
Sep 02, 2020 | 221.01 | 225.76 | 220.41 | 224.58 | 35,136,320 | +4.25(+1.93%) |
Sep 01, 2020 | 218.63 | 220.51 | 217.58 | 220.34 | 26,573,458 | +1.69(+0.77%) |
Aug 31, 2020 | 220.07 | 221.72 | 217.47 | 218.65 | 29,656,792 | -3.28(-1.48%) |
Aug 28, 2020 | 221.22 | 223.61 | 219.67 | 221.93 | 27,120,224 | +2.26(+1.03%) |
Aug 27, 2020 | 216.09 | 224.10 | 212.71 | 219.67 | 59,383,128 | +5.26(+2.46%) |
Aug 26, 2020 | 211.23 | 215.31 | 210.73 | 214.40 | 40,817,568 | +4.54(+2.16%) |
Aug 25, 2020 | 206.60 | 210.00 | 206.60 | 209.87 | 23,746,712 | +2.70(+1.30%) |
Aug 24, 2020 | 208.24 | 208.94 | 205.95 | 207.17 | 26,246,094 | +0.65(+0.31%) |
Aug 21, 2020 | 207.34 | 209.65 | 206.36 | 206.52 | 37,390,052 | -1.51(-0.73%) |
Aug 20, 2020 | 203.15 | 208.44 | 202.54 | 208.03 | 27,812,798 | +4.73(+2.33%) |
Aug 19, 2020 | 205.04 | 205.63 | 202.87 | 203.30 | 28,476,316 | -1.24(-0.61%) |
Aug 18, 2020 | 203.62 | 205.38 | 202.34 | 204.54 | 22,055,292 | +1.17(+0.58%) |
Aug 17, 2020 | 202.72 | 204.25 | 202.05 | 203.37 | 20,852,776 | +1.33(+0.66%) |
Aug 14, 2020 | 201.90 | 202.71 | 200.69 | 202.04 | 18,568,840 | +0.19(+0.10%) |
Aug 13, 2020 | 202.56 | 204.41 | 201.31 | 201.84 | 23,336,592 | -0.47(-0.23%) |
Aug 12, 2020 | 198.55 | 203.37 | 198.02 | 202.32 | 28,973,886 | +5.62(+2.86%) |
Aug 11, 2020 | 200.35 | 200.83 | 196.47 | 196.70 | 37,651,940 | -4.71(-2.34%) |
Aug 10, 2020 | 204.72 | 204.92 | 199.57 | 201.41 | 37,940,216 | -4.09(-1.99%) |
Aug 07, 2020 | 207.79 | 208.62 | 204.00 | 205.50 | 28,765,266 | -3.74(-1.79%) |
Aug 06, 2020 | 205.37 | 209.26 | 204.60 | 209.24 | 33,753,276 | +3.30(+1.60%) |
Aug 05, 2020 | 207.84 | 207.94 | 204.62 | 205.94 | 29,818,416 | -0.34(-0.16%) |
Aug 04, 2020 | 207.13 | 207.72 | 203.40 | 206.28 | 50,935,344 | -3.14(-1.50%) |