Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 171.63 | 172.44 | 168.02 | 171.21 | 4,042,399 | -0.81(-0.47%) |
Oct 29, 2020 | 171.90 | 174.21 | 169.27 | 172.02 | 3,951,526 | +0.15(+0.09%) |
Oct 28, 2020 | 173.26 | 175.13 | 171.12 | 171.87 | 4,652,244 | -5.35(-3.02%) |
Oct 27, 2020 | 181.13 | 181.67 | 176.98 | 177.22 | 3,786,537 | -4.94(-2.71%) |
Oct 26, 2020 | 183.39 | 183.68 | 179.79 | 182.17 | 3,587,753 | -3.53(-1.90%) |
Oct 23, 2020 | 187.26 | 188.57 | 184.78 | 185.70 | 2,329,864 | -0.33(-0.18%) |
Oct 22, 2020 | 184.03 | 186.90 | 183.13 | 186.03 | 2,360,067 | +2.26(+1.23%) |
Oct 21, 2020 | 187.83 | 188.34 | 182.96 | 183.77 | 3,402,740 | -4.64(-2.46%) |
Oct 20, 2020 | 187.20 | 191.44 | 186.99 | 188.41 | 3,683,208 | +2.12(+1.14%) |
Oct 19, 2020 | 187.83 | 188.30 | 185.29 | 186.29 | 3,570,601 | -0.47(-0.25%) |
Oct 16, 2020 | 188.67 | 190.19 | 186.40 | 186.76 | 3,584,729 | -2.17(-1.15%) |
Oct 15, 2020 | 189.81 | 190.85 | 187.38 | 188.92 | 4,782,829 | -2.38(-1.25%) |
Oct 14, 2020 | 193.71 | 194.22 | 190.44 | 191.31 | 8,339,395 | +0.38(+0.20%) |
Oct 13, 2020 | 193.82 | 193.91 | 189.45 | 190.93 | 3,660,178 | -3.00(-1.55%) |
Oct 12, 2020 | 187.85 | 194.62 | 187.85 | 193.92 | 3,834,705 | +5.96(+3.17%) |
Oct 09, 2020 | 189.07 | 190.02 | 186.63 | 187.96 | 3,357,606 | -0.40(-0.21%) |
Oct 08, 2020 | 185.80 | 188.53 | 184.86 | 188.36 | 2,572,171 | +3.97(+2.15%) |
Oct 07, 2020 | 184.67 | 185.66 | 182.19 | 184.40 | 2,569,118 | +2.27(+1.25%) |
Oct 06, 2020 | 184.98 | 186.65 | 181.04 | 182.12 | 3,128,013 | -0.64(-0.35%) |
Oct 05, 2020 | 182.88 | 183.71 | 180.76 | 182.76 | 2,815,769 | +1.72(+0.95%) |
Oct 02, 2020 | 176.91 | 181.77 | 176.87 | 181.04 | 2,806,194 | +1.22(+0.68%) |
Oct 01, 2020 | 182.52 | 183.97 | 179.21 | 179.82 | 2,526,063 | -2.19(-1.20%) |
Sep 30, 2020 | 179.94 | 183.92 | 179.65 | 182.01 | 3,394,942 | +3.79(+2.12%) |
Sep 29, 2020 | 179.47 | 180.02 | 177.00 | 178.23 | 2,651,194 | -2.06(-1.15%) |
Sep 28, 2020 | 179.12 | 182.83 | 178.55 | 180.29 | 3,621,249 | +3.73(+2.11%) |
Sep 25, 2020 | 174.76 | 176.96 | 171.72 | 176.56 | 3,429,375 | -0.14(-0.08%) |
Sep 24, 2020 | 171.15 | 178.84 | 169.41 | 176.71 | 5,628,259 | +8.14(+4.83%) |
Sep 23, 2020 | 173.89 | 174.71 | 168.34 | 168.56 | 3,437,729 | -4.98(-2.87%) |
Sep 22, 2020 | 175.70 | 177.64 | 170.66 | 173.54 | 3,701,332 | -2.16(-1.23%) |
Sep 21, 2020 | 171.99 | 175.85 | 169.79 | 175.70 | 5,377,713 | -0.78(-0.44%) |
Sep 18, 2020 | 176.62 | 178.10 | 174.24 | 176.48 | 10,010,875 | +0.03(+0.02%) |
Sep 17, 2020 | 179.51 | 181.03 | 176.16 | 176.45 | 4,718,409 | -5.30(-2.91%) |
Sep 16, 2020 | 179.77 | 184.58 | 179.39 | 181.75 | 3,943,758 | +2.43(+1.35%) |
Sep 15, 2020 | 182.95 | 183.48 | 179.31 | 179.32 | 4,103,550 | -3.02(-1.66%) |
Sep 14, 2020 | 184.12 | 184.12 | 181.74 | 182.35 | 3,042,361 | +0.38(+0.21%) |
Sep 11, 2020 | 181.35 | 182.87 | 180.18 | 181.97 | 2,623,788 | +0.82(+0.45%) |
Sep 10, 2020 | 184.51 | 185.98 | 180.73 | 181.14 | 2,770,857 | -2.00(-1.09%) |
Sep 09, 2020 | 184.93 | 185.51 | 182.97 | 183.15 | 5,167,073 | -0.24(-0.13%) |
Sep 08, 2020 | 189.75 | 190.16 | 182.28 | 183.38 | 5,049,975 | -7.66(-4.01%) |
Sep 04, 2020 | 191.00 | 193.23 | 185.95 | 191.04 | 4,050,901 | +3.06(+1.63%) |
Sep 03, 2020 | 191.78 | 194.93 | 186.41 | 187.98 | 3,897,962 | -2.25(-1.18%) |
Sep 02, 2020 | 186.38 | 191.03 | 186.00 | 190.23 | 3,935,873 | +4.15(+2.23%) |
Sep 01, 2020 | 184.40 | 187.21 | 183.86 | 186.08 | 2,714,306 | +0.53(+0.29%) |
Aug 31, 2020 | 186.12 | 186.94 | 184.42 | 185.55 | 3,363,391 | -1.44(-0.77%) |
Aug 28, 2020 | 190.75 | 190.85 | 186.43 | 186.99 | 4,107,197 | -2.20(-1.16%) |
Aug 27, 2020 | 186.06 | 191.75 | 185.81 | 189.18 | 4,100,726 | +2.84(+1.52%) |
Aug 26, 2020 | 185.35 | 186.60 | 184.57 | 186.35 | 2,846,084 | +0.90(+0.49%) |
Aug 25, 2020 | 189.04 | 189.49 | 184.70 | 185.45 | 2,919,079 | -1.21(-0.65%) |
Aug 24, 2020 | 182.84 | 186.73 | 181.23 | 186.65 | 3,439,719 | +4.42(+2.43%) |
Aug 21, 2020 | 180.14 | 183.06 | 179.88 | 182.23 | 1,978,506 | +0.52(+0.29%) |
Aug 20, 2020 | 180.73 | 183.00 | 180.35 | 181.71 | 1,959,470 | -1.05(-0.58%) |
Aug 19, 2020 | 182.21 | 185.54 | 181.64 | 182.76 | 2,730,100 | +1.54(+0.85%) |
Aug 18, 2020 | 183.15 | 183.27 | 181.03 | 181.22 | 3,407,363 | -1.59(-0.87%) |
Aug 17, 2020 | 186.35 | 187.11 | 182.32 | 182.81 | 4,356,223 | -4.41(-2.36%) |
Aug 14, 2020 | 186.76 | 188.58 | 186.00 | 187.22 | 2,541,032 | -0.38(-0.20%) |
Aug 13, 2020 | 189.42 | 191.03 | 186.97 | 187.60 | 2,465,558 | -3.37(-1.76%) |
Aug 12, 2020 | 193.28 | 194.40 | 188.39 | 190.97 | 2,709,811 | +0.96(+0.51%) |
Aug 11, 2020 | 191.50 | 195.30 | 189.52 | 190.00 | 4,490,276 | +1.51(+0.80%) |
Aug 10, 2020 | 188.68 | 189.62 | 187.28 | 188.49 | 2,702,325 | +1.00(+0.53%) |
Aug 07, 2020 | 183.18 | 187.97 | 182.25 | 187.49 | 3,415,703 | +3.62(+1.97%) |
Aug 06, 2020 | 184.55 | 185.71 | 183.49 | 183.87 | 2,090,718 | -0.24(-0.13%) |
Aug 05, 2020 | 182.90 | 184.37 | 182.75 | 184.11 | 2,579,163 | +2.59(+1.43%) |
Aug 04, 2020 | 179.46 | 181.59 | 178.68 | 181.52 | 2,159,855 | +2.02(+1.13%) |