Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 202.80 | 204.00 | 199.07 | 201.55 | 1,895,189 | -1.95(-0.96%) |
Oct 29, 2020 | 203.58 | 205.50 | 202.43 | 203.50 | 1,295,463 | -0.28(-0.14%) |
Oct 28, 2020 | 204.90 | 207.95 | 202.84 | 203.78 | 1,624,184 | -2.60(-1.26%) |
Oct 27, 2020 | 205.21 | 207.36 | 204.44 | 206.38 | 1,111,855 | +1.61(+0.79%) |
Oct 26, 2020 | 206.68 | 207.46 | 202.45 | 204.77 | 1,237,119 | -3.28(-1.58%) |
Oct 23, 2020 | 206.73 | 208.42 | 205.42 | 208.05 | 1,380,955 | +1.08(+0.52%) |
Oct 22, 2020 | 211.37 | 211.95 | 206.47 | 206.97 | 1,393,199 | -5.35(-2.52%) |
Oct 21, 2020 | 210.36 | 214.11 | 210.36 | 212.32 | 1,820,994 | +2.01(+0.96%) |
Oct 20, 2020 | 210.59 | 212.71 | 209.96 | 210.31 | 1,093,660 | -0.28(-0.13%) |
Oct 19, 2020 | 214.80 | 216.39 | 209.93 | 210.59 | 1,614,070 | -3.51(-1.64%) |
Oct 16, 2020 | 216.35 | 217.11 | 214.11 | 214.11 | 1,661,061 | -1.12(-0.52%) |
Oct 15, 2020 | 212.40 | 215.98 | 211.62 | 215.23 | 1,551,154 | +2.68(+1.26%) |
Oct 14, 2020 | 215.06 | 215.14 | 212.21 | 212.55 | 1,220,528 | -2.80(-1.30%) |
Oct 13, 2020 | 213.13 | 216.26 | 213.13 | 215.35 | 1,162,401 | +2.36(+1.11%) |
Oct 12, 2020 | 214.50 | 214.88 | 212.46 | 213.00 | 1,559,133 | -0.40(-0.19%) |
Oct 09, 2020 | 212.31 | 215.14 | 212.19 | 213.40 | 1,347,819 | +2.03(+0.96%) |
Oct 08, 2020 | 209.23 | 211.88 | 208.50 | 211.37 | 1,462,074 | +4.20(+2.03%) |
Oct 07, 2020 | 206.54 | 208.33 | 206.28 | 207.17 | 1,628,783 | +2.16(+1.06%) |
Oct 06, 2020 | 207.14 | 209.06 | 204.31 | 205.01 | 1,729,552 | -0.87(-0.42%) |
Oct 05, 2020 | 204.73 | 206.26 | 203.59 | 205.88 | 1,362,484 | +1.96(+0.96%) |
Oct 02, 2020 | 202.25 | 205.04 | 202.03 | 203.92 | 1,351,154 | +0.00(+0.00%) |
Oct 01, 2020 | 203.67 | 206.23 | 203.39 | 203.92 | 1,897,391 | +1.83(+0.91%) |
Sep 30, 2020 | 202.77 | 204.03 | 200.86 | 202.09 | 1,771,316 | -0.02(-0.01%) |
Sep 29, 2020 | 201.97 | 204.36 | 201.73 | 202.11 | 1,337,568 | -0.16(-0.08%) |
Sep 28, 2020 | 201.22 | 203.31 | 198.78 | 202.26 | 1,585,124 | +1.36(+0.68%) |
Sep 25, 2020 | 197.74 | 201.82 | 197.01 | 200.90 | 1,203,654 | +3.25(+1.64%) |
Sep 24, 2020 | 196.88 | 198.88 | 195.30 | 197.65 | 1,460,048 | +0.77(+0.39%) |
Sep 23, 2020 | 200.95 | 202.32 | 196.50 | 196.88 | 1,963,448 | -3.97(-1.98%) |
Sep 22, 2020 | 195.04 | 201.45 | 195.04 | 200.85 | 1,926,673 | +5.21(+2.66%) |
Sep 21, 2020 | 199.48 | 199.91 | 195.04 | 195.65 | 2,400,427 | -4.98(-2.48%) |
Sep 18, 2020 | 196.98 | 201.48 | 196.42 | 200.62 | 4,066,222 | +4.44(+2.26%) |
Sep 17, 2020 | 193.41 | 196.79 | 193.29 | 196.19 | 2,006,663 | +0.72(+0.37%) |
Sep 16, 2020 | 196.57 | 197.52 | 195.13 | 195.46 | 1,924,979 | -0.12(-0.06%) |
Sep 15, 2020 | 195.29 | 196.60 | 194.54 | 195.58 | 1,583,163 | +0.73(+0.38%) |
Sep 14, 2020 | 193.90 | 196.43 | 193.59 | 194.85 | 2,051,133 | +1.55(+0.80%) |
Sep 11, 2020 | 190.87 | 193.72 | 190.80 | 193.29 | 1,739,406 | +3.26(+1.71%) |
Sep 10, 2020 | 190.35 | 193.15 | 189.66 | 190.04 | 1,897,793 | -0.32(-0.17%) |
Sep 09, 2020 | 186.40 | 191.76 | 186.26 | 190.35 | 1,778,628 | +4.87(+2.62%) |
Sep 08, 2020 | 187.15 | 188.68 | 183.91 | 185.49 | 2,319,253 | -3.20(-1.70%) |
Sep 04, 2020 | 189.89 | 191.05 | 184.59 | 188.69 | 1,843,341 | -1.04(-0.55%) |
Sep 03, 2020 | 196.08 | 196.37 | 189.00 | 189.73 | 2,242,755 | -7.04(-3.58%) |
Sep 02, 2020 | 192.81 | 197.62 | 190.65 | 196.77 | 2,506,620 | +4.05(+2.10%) |
Sep 01, 2020 | 194.35 | 195.78 | 192.61 | 192.72 | 1,813,075 | -1.91(-0.98%) |
Aug 31, 2020 | 193.71 | 196.18 | 192.67 | 194.62 | 2,191,485 | +1.44(+0.74%) |
Aug 28, 2020 | 194.98 | 195.67 | 191.43 | 193.19 | 2,315,405 | -0.92(-0.47%) |
Aug 27, 2020 | 198.60 | 199.54 | 192.38 | 194.10 | 3,989,413 | -2.65(-1.35%) |
Aug 26, 2020 | 191.60 | 197.31 | 191.43 | 196.76 | 2,490,235 | +5.24(+2.73%) |
Aug 25, 2020 | 191.97 | 192.40 | 190.41 | 191.52 | 1,609,771 | +0.33(+0.17%) |
Aug 24, 2020 | 193.78 | 193.95 | 190.89 | 191.19 | 2,786,150 | -0.59(-0.31%) |
Aug 21, 2020 | 191.37 | 193.14 | 190.62 | 191.78 | 1,853,610 | +1.09(+0.57%) |
Aug 20, 2020 | 192.25 | 192.81 | 190.37 | 190.69 | 1,720,044 | -2.25(-1.16%) |
Aug 19, 2020 | 192.44 | 194.16 | 191.02 | 192.94 | 1,618,027 | +2.07(+1.09%) |
Aug 18, 2020 | 193.73 | 193.73 | 189.12 | 190.87 | 2,078,552 | -2.65(-1.37%) |
Aug 17, 2020 | 192.13 | 195.01 | 191.18 | 193.52 | 1,977,443 | +2.10(+1.10%) |
Aug 14, 2020 | 189.35 | 191.76 | 189.08 | 191.41 | 1,453,118 | +2.38(+1.26%) |
Aug 13, 2020 | 190.15 | 190.81 | 188.25 | 189.03 | 1,431,659 | -0.72(-0.38%) |
Aug 12, 2020 | 186.06 | 190.29 | 184.71 | 189.76 | 1,829,117 | +5.53(+3.00%) |
Aug 11, 2020 | 185.95 | 186.04 | 183.93 | 184.22 | 1,207,574 | -2.12(-1.14%) |
Aug 10, 2020 | 188.28 | 188.29 | 185.28 | 186.34 | 2,707,288 | -1.93(-1.02%) |
Aug 07, 2020 | 186.25 | 188.55 | 185.83 | 188.27 | 1,544,606 | +2.64(+1.42%) |
Aug 06, 2020 | 187.26 | 187.78 | 183.43 | 185.63 | 1,867,989 | -2.63(-1.40%) |
Aug 05, 2020 | 189.09 | 190.26 | 187.10 | 188.26 | 2,089,216 | -0.15(-0.08%) |
Aug 04, 2020 | 185.19 | 188.57 | 184.69 | 188.41 | 1,829,745 | +2.45(+1.32%) |