Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 196.58 | 197.34 | 192.83 | 195.59 | 38,281,524 | -2.17(-1.10%) |
Oct 29, 2020 | 197.13 | 200.31 | 196.46 | 197.76 | 32,515,616 | +1.97(+1.01%) |
Oct 28, 2020 | 200.61 | 201.74 | 195.23 | 195.79 | 52,941,280 | -10.21(-4.96%) |
Oct 27, 2020 | 204.40 | 207.37 | 203.18 | 206.00 | 37,818,796 | +3.06(+1.51%) |
Oct 26, 2020 | 206.58 | 208.99 | 201.03 | 202.94 | 38,382,064 | -5.94(-2.84%) |
Oct 23, 2020 | 207.72 | 208.93 | 205.91 | 208.88 | 19,544,020 | +1.29(+0.62%) |
Oct 22, 2020 | 206.66 | 208.71 | 204.50 | 207.59 | 23,133,104 | +0.09(+0.04%) |
Oct 21, 2020 | 205.88 | 209.55 | 205.88 | 207.50 | 23,497,614 | +0.14(+0.07%) |
Oct 20, 2020 | 208.46 | 209.98 | 205.85 | 207.35 | 23,530,882 | +0.42(+0.20%) |
Oct 19, 2020 | 212.92 | 214.74 | 206.45 | 206.94 | 28,580,352 | -5.25(-2.48%) |
Oct 16, 2020 | 212.67 | 214.73 | 211.86 | 212.19 | 26,974,840 | +0.00(+0.00%) |
Oct 15, 2020 | 209.72 | 212.87 | 208.67 | 212.19 | 23,523,870 | -1.16(-0.54%) |
Oct 14, 2020 | 215.42 | 216.60 | 211.68 | 213.35 | 24,260,958 | -1.93(-0.90%) |
Oct 13, 2020 | 215.15 | 217.55 | 212.94 | 215.28 | 29,959,034 | +1.41(+0.66%) |
Oct 12, 2020 | 211.35 | 216.25 | 209.44 | 213.87 | 41,866,552 | +5.40(+2.59%) |
Oct 09, 2020 | 204.05 | 208.52 | 204.05 | 208.47 | 27,389,124 | +5.05(+2.48%) |
Oct 08, 2020 | 203.35 | 204.01 | 201.24 | 203.42 | 20,617,884 | +0.72(+0.36%) |
Oct 07, 2020 | 200.02 | 202.97 | 199.69 | 202.70 | 26,562,588 | +3.79(+1.90%) |
Oct 06, 2020 | 201.72 | 203.03 | 197.86 | 198.91 | 29,532,826 | -4.32(-2.12%) |
Oct 05, 2020 | 200.18 | 203.26 | 199.94 | 203.23 | 22,059,696 | +4.05(+2.03%) |
Oct 02, 2020 | 200.93 | 203.82 | 198.55 | 199.18 | 34,321,496 | -6.06(-2.95%) |
Oct 01, 2020 | 206.23 | 206.72 | 204.14 | 205.24 | 28,103,812 | +2.06(+1.01%) |
Sep 30, 2020 | 200.67 | 204.77 | 199.52 | 203.18 | 35,005,292 | +2.97(+1.48%) |
Sep 29, 2020 | 202.23 | 202.93 | 199.78 | 200.21 | 25,110,924 | -2.11(-1.04%) |
Sep 28, 2020 | 203.71 | 205.34 | 200.99 | 202.32 | 33,103,718 | +1.56(+0.78%) |
Sep 25, 2020 | 196.63 | 201.93 | 195.65 | 200.75 | 30,473,272 | +4.47(+2.28%) |
Sep 24, 2020 | 193.06 | 198.58 | 192.43 | 196.28 | 32,265,178 | +2.51(+1.30%) |
Sep 23, 2020 | 200.83 | 201.03 | 193.23 | 193.77 | 31,839,486 | -6.60(-3.29%) |
Sep 22, 2020 | 198.09 | 201.03 | 195.20 | 200.37 | 34,653,476 | +4.72(+2.41%) |
Sep 21, 2020 | 190.49 | 195.82 | 189.70 | 195.65 | 41,191,824 | +2.08(+1.07%) |
Sep 18, 2020 | 195.91 | 196.73 | 189.58 | 193.58 | 57,168,816 | -2.43(-1.24%) |
Sep 17, 2020 | 193.25 | 197.38 | 193.16 | 196.01 | 35,188,216 | -2.07(-1.04%) |
Sep 16, 2020 | 203.46 | 203.49 | 197.68 | 198.08 | 27,278,950 | -3.60(-1.79%) |
Sep 15, 2020 | 201.34 | 202.65 | 199.90 | 201.68 | 22,548,026 | +3.25(+1.64%) |
Sep 14, 2020 | 197.30 | 202.09 | 197.09 | 198.43 | 31,426,228 | +1.33(+0.68%) |
Sep 11, 2020 | 200.16 | 201.54 | 194.40 | 197.09 | 34,803,172 | -1.29(-0.65%) |
Sep 10, 2020 | 206.15 | 207.44 | 197.17 | 198.39 | 36,687,208 | -5.72(-2.80%) |
Sep 09, 2020 | 200.54 | 207.54 | 199.67 | 204.11 | 47,245,832 | +8.34(+4.26%) |
Sep 08, 2020 | 199.48 | 202.89 | 195.33 | 195.77 | 54,732,324 | -11.20(-5.41%) |
Sep 04, 2020 | 207.79 | 210.94 | 198.21 | 206.97 | 61,763,728 | -2.95(-1.40%) |
Sep 03, 2020 | 221.48 | 221.51 | 207.65 | 209.91 | 60,339,108 | -13.86(-6.19%) |
Sep 02, 2020 | 220.22 | 224.94 | 219.62 | 223.78 | 35,263,136 | +4.23(+1.93%) |
Sep 01, 2020 | 217.84 | 219.72 | 216.80 | 219.54 | 26,669,370 | +1.68(+0.77%) |
Aug 31, 2020 | 219.28 | 220.93 | 216.68 | 217.86 | 29,763,832 | -3.26(-1.48%) |
Aug 28, 2020 | 220.42 | 222.80 | 218.88 | 221.13 | 27,218,110 | +2.25(+1.03%) |
Aug 27, 2020 | 215.31 | 223.29 | 211.94 | 218.88 | 59,597,460 | +5.25(+2.46%) |
Aug 26, 2020 | 210.47 | 214.54 | 209.97 | 213.63 | 40,964,892 | +4.52(+2.16%) |
Aug 25, 2020 | 205.85 | 209.25 | 205.85 | 209.11 | 23,832,422 | +2.69(+1.30%) |
Aug 24, 2020 | 207.49 | 208.19 | 205.21 | 206.43 | 26,340,826 | +0.65(+0.31%) |
Aug 21, 2020 | 206.59 | 208.90 | 205.61 | 205.78 | 37,525,004 | -1.51(-0.73%) |
Aug 20, 2020 | 202.42 | 207.69 | 201.81 | 207.28 | 27,913,184 | +4.71(+2.33%) |
Aug 19, 2020 | 204.30 | 204.89 | 202.14 | 202.57 | 28,579,096 | -1.24(-0.61%) |
Aug 18, 2020 | 202.88 | 204.65 | 201.61 | 203.81 | 22,134,898 | +1.17(+0.58%) |
Aug 17, 2020 | 201.99 | 203.52 | 201.32 | 202.64 | 20,928,042 | +1.33(+0.66%) |
Aug 14, 2020 | 201.18 | 201.98 | 199.97 | 201.31 | 18,635,862 | +0.19(+0.10%) |
Aug 13, 2020 | 201.83 | 203.67 | 200.59 | 201.12 | 23,420,824 | -0.47(-0.23%) |
Aug 12, 2020 | 197.83 | 202.64 | 197.31 | 201.59 | 29,078,466 | +5.60(+2.86%) |
Aug 11, 2020 | 199.62 | 200.11 | 195.76 | 195.99 | 37,787,840 | -4.69(-2.34%) |
Aug 10, 2020 | 203.98 | 204.18 | 198.85 | 200.69 | 38,077,156 | -4.08(-1.99%) |
Aug 07, 2020 | 207.04 | 207.87 | 203.27 | 204.76 | 28,869,092 | -3.73(-1.79%) |
Aug 06, 2020 | 204.63 | 208.51 | 203.87 | 208.49 | 33,875,108 | +3.29(+1.60%) |
Aug 05, 2020 | 207.09 | 207.19 | 203.88 | 205.21 | 29,926,042 | -0.34(-0.16%) |
Aug 04, 2020 | 206.39 | 206.97 | 202.67 | 205.54 | 51,119,192 | -3.13(-1.50%) |