Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 171.62 | 172.42 | 168.00 | 171.19 | 4,042,806 | -0.81(-0.47%) |
Oct 29, 2020 | 171.88 | 174.19 | 169.25 | 172.01 | 3,951,925 | +0.15(+0.09%) |
Oct 28, 2020 | 173.25 | 175.11 | 171.10 | 171.85 | 4,652,714 | -5.35(-3.02%) |
Oct 27, 2020 | 181.12 | 181.65 | 176.96 | 177.21 | 3,786,918 | -4.94(-2.71%) |
Oct 26, 2020 | 183.37 | 183.66 | 179.77 | 182.15 | 3,588,115 | -3.53(-1.90%) |
Oct 23, 2020 | 187.24 | 188.55 | 184.76 | 185.68 | 2,330,099 | -0.33(-0.18%) |
Oct 22, 2020 | 184.01 | 186.88 | 183.11 | 186.01 | 2,360,305 | +2.25(+1.23%) |
Oct 21, 2020 | 187.81 | 188.32 | 182.94 | 183.75 | 3,403,083 | -4.64(-2.46%) |
Oct 20, 2020 | 187.18 | 191.42 | 186.97 | 188.39 | 3,683,579 | +2.12(+1.14%) |
Oct 19, 2020 | 187.81 | 188.28 | 185.27 | 186.27 | 3,570,961 | -0.47(-0.25%) |
Oct 16, 2020 | 188.65 | 190.17 | 186.38 | 186.74 | 3,585,090 | -2.16(-1.15%) |
Oct 15, 2020 | 189.79 | 190.83 | 187.37 | 188.91 | 4,783,311 | -2.38(-1.24%) |
Oct 14, 2020 | 193.69 | 194.20 | 190.42 | 191.29 | 8,340,236 | +0.38(+0.20%) |
Oct 13, 2020 | 193.80 | 193.90 | 189.43 | 190.91 | 3,660,547 | -3.00(-1.55%) |
Oct 12, 2020 | 187.83 | 194.60 | 187.83 | 193.90 | 3,835,092 | +5.96(+3.17%) |
Oct 09, 2020 | 189.05 | 190.00 | 186.61 | 187.94 | 3,357,944 | -0.40(-0.21%) |
Oct 08, 2020 | 185.78 | 188.51 | 184.84 | 188.34 | 2,572,430 | +3.97(+2.15%) |
Oct 07, 2020 | 184.65 | 185.65 | 182.18 | 184.38 | 2,569,377 | +2.27(+1.25%) |
Oct 06, 2020 | 184.97 | 186.63 | 181.03 | 182.10 | 3,128,329 | -0.64(-0.35%) |
Oct 05, 2020 | 182.87 | 183.69 | 180.75 | 182.75 | 2,816,053 | +1.72(+0.95%) |
Oct 02, 2020 | 176.90 | 181.75 | 176.85 | 181.03 | 2,806,477 | +1.22(+0.68%) |
Oct 01, 2020 | 182.50 | 183.95 | 179.19 | 179.80 | 2,526,318 | -2.19(-1.20%) |
Sep 30, 2020 | 179.92 | 183.91 | 179.63 | 182.00 | 3,395,285 | +3.78(+2.12%) |
Sep 29, 2020 | 179.45 | 180.00 | 176.98 | 178.21 | 2,651,462 | -2.06(-1.15%) |
Sep 28, 2020 | 179.11 | 182.81 | 178.54 | 180.28 | 3,621,614 | +3.73(+2.11%) |
Sep 25, 2020 | 174.74 | 176.94 | 171.71 | 176.54 | 3,429,721 | -0.14(-0.08%) |
Sep 24, 2020 | 171.14 | 178.82 | 169.39 | 176.69 | 5,628,827 | +8.14(+4.83%) |
Sep 23, 2020 | 173.87 | 174.70 | 168.32 | 168.55 | 3,438,076 | -4.98(-2.87%) |
Sep 22, 2020 | 175.68 | 177.62 | 170.64 | 173.53 | 3,701,705 | -2.16(-1.23%) |
Sep 21, 2020 | 171.97 | 175.84 | 169.77 | 175.68 | 5,378,256 | -0.78(-0.44%) |
Sep 18, 2020 | 176.60 | 178.08 | 174.22 | 176.46 | 10,011,885 | +0.03(+0.02%) |
Sep 17, 2020 | 179.50 | 181.02 | 176.15 | 176.44 | 4,718,885 | -5.30(-2.92%) |
Sep 16, 2020 | 179.75 | 184.56 | 179.37 | 181.73 | 3,944,156 | +2.43(+1.35%) |
Sep 15, 2020 | 182.93 | 183.46 | 179.29 | 179.31 | 4,103,964 | -3.02(-1.66%) |
Sep 14, 2020 | 184.10 | 184.10 | 181.72 | 182.33 | 3,042,668 | +0.38(+0.21%) |
Sep 11, 2020 | 181.33 | 182.85 | 180.17 | 181.95 | 2,624,053 | +0.82(+0.45%) |
Sep 10, 2020 | 184.50 | 185.96 | 180.71 | 181.13 | 2,771,136 | -2.00(-1.09%) |
Sep 09, 2020 | 184.91 | 185.49 | 182.96 | 183.13 | 5,167,594 | -0.24(-0.13%) |
Sep 08, 2020 | 189.73 | 190.14 | 182.27 | 183.36 | 5,050,485 | -7.66(-4.01%) |
Sep 04, 2020 | 190.98 | 193.21 | 185.93 | 191.02 | 4,051,309 | +3.06(+1.63%) |
Sep 03, 2020 | 191.76 | 194.91 | 186.40 | 187.96 | 3,898,355 | -2.25(-1.18%) |
Sep 02, 2020 | 186.36 | 191.01 | 185.98 | 190.21 | 3,936,270 | +4.15(+2.23%) |
Sep 01, 2020 | 184.38 | 187.19 | 183.84 | 186.06 | 2,714,580 | +0.53(+0.29%) |
Aug 31, 2020 | 186.10 | 186.92 | 184.40 | 185.53 | 3,363,731 | -1.44(-0.77%) |
Aug 28, 2020 | 190.73 | 190.83 | 186.41 | 186.97 | 4,107,611 | -2.20(-1.16%) |
Aug 27, 2020 | 186.04 | 191.73 | 185.80 | 189.16 | 4,101,139 | +2.84(+1.52%) |
Aug 26, 2020 | 185.33 | 186.58 | 184.55 | 186.33 | 2,846,371 | +0.90(+0.49%) |
Aug 25, 2020 | 189.02 | 189.47 | 184.68 | 185.43 | 2,919,373 | -1.21(-0.65%) |
Aug 24, 2020 | 182.83 | 186.72 | 181.22 | 186.63 | 3,440,066 | +4.42(+2.43%) |
Aug 21, 2020 | 180.13 | 183.04 | 179.87 | 182.21 | 1,978,705 | +0.52(+0.29%) |
Aug 20, 2020 | 180.71 | 182.98 | 180.33 | 181.69 | 1,959,667 | -1.05(-0.58%) |
Aug 19, 2020 | 182.19 | 185.52 | 181.62 | 182.75 | 2,730,374 | +1.54(+0.85%) |
Aug 18, 2020 | 183.13 | 183.25 | 181.02 | 181.21 | 3,407,706 | -1.58(-0.87%) |
Aug 17, 2020 | 186.33 | 187.09 | 182.30 | 182.79 | 4,356,662 | -4.41(-2.36%) |
Aug 14, 2020 | 186.74 | 188.56 | 185.98 | 187.20 | 2,541,288 | -0.38(-0.20%) |
Aug 13, 2020 | 189.40 | 191.01 | 186.95 | 187.58 | 2,465,806 | -3.37(-1.76%) |
Aug 12, 2020 | 193.26 | 194.38 | 188.37 | 190.94 | 2,710,084 | +0.96(+0.51%) |
Aug 11, 2020 | 191.48 | 195.28 | 189.50 | 189.98 | 4,490,728 | +1.51(+0.80%) |
Aug 10, 2020 | 188.66 | 189.60 | 187.26 | 188.47 | 2,702,598 | +1.00(+0.53%) |
Aug 07, 2020 | 183.16 | 187.95 | 182.23 | 187.47 | 3,416,047 | +3.62(+1.97%) |
Aug 06, 2020 | 184.53 | 185.69 | 183.47 | 183.85 | 2,090,928 | -0.24(-0.13%) |
Aug 05, 2020 | 182.88 | 184.35 | 182.74 | 184.09 | 2,579,423 | +2.59(+1.43%) |
Aug 04, 2020 | 179.44 | 181.57 | 178.66 | 181.50 | 2,160,073 | +2.02(+1.13%) |