Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 196.59 | 197.35 | 192.84 | 195.59 | 38,280,688 | -2.17(-1.10%) |
Oct 29, 2020 | 197.14 | 200.31 | 196.46 | 197.76 | 32,514,906 | +1.97(+1.01%) |
Oct 28, 2020 | 200.61 | 201.75 | 195.23 | 195.79 | 52,940,124 | -10.21(-4.96%) |
Oct 27, 2020 | 204.40 | 207.38 | 203.18 | 206.00 | 37,817,968 | +3.06(+1.51%) |
Oct 26, 2020 | 206.58 | 208.99 | 201.03 | 202.94 | 38,381,228 | -5.94(-2.84%) |
Oct 23, 2020 | 207.72 | 208.93 | 205.92 | 208.88 | 19,543,594 | +1.29(+0.62%) |
Oct 22, 2020 | 206.66 | 208.71 | 204.51 | 207.59 | 23,132,598 | +0.09(+0.04%) |
Oct 21, 2020 | 205.88 | 209.55 | 205.88 | 207.50 | 23,497,100 | +0.15(+0.07%) |
Oct 20, 2020 | 208.47 | 209.99 | 205.85 | 207.36 | 23,530,368 | +0.41(+0.20%) |
Oct 19, 2020 | 212.92 | 214.75 | 206.46 | 206.94 | 28,579,728 | -5.25(-2.48%) |
Oct 16, 2020 | 212.67 | 214.74 | 211.87 | 212.20 | 26,974,250 | +0.00(+0.00%) |
Oct 15, 2020 | 209.72 | 212.87 | 208.67 | 212.20 | 23,523,356 | -1.16(-0.54%) |
Oct 14, 2020 | 215.42 | 216.60 | 211.69 | 213.36 | 24,260,428 | -1.93(-0.90%) |
Oct 13, 2020 | 215.15 | 217.56 | 212.94 | 215.29 | 29,958,380 | +1.41(+0.66%) |
Oct 12, 2020 | 211.36 | 216.25 | 209.44 | 213.88 | 41,865,636 | +5.40(+2.59%) |
Oct 09, 2020 | 204.05 | 208.53 | 204.05 | 208.48 | 27,388,526 | +5.05(+2.48%) |
Oct 08, 2020 | 203.36 | 204.01 | 201.24 | 203.43 | 20,617,434 | +0.72(+0.36%) |
Oct 07, 2020 | 200.03 | 202.97 | 199.70 | 202.70 | 26,562,008 | +3.79(+1.90%) |
Oct 06, 2020 | 201.72 | 203.04 | 197.86 | 198.91 | 29,532,180 | -4.32(-2.12%) |
Oct 05, 2020 | 200.18 | 203.26 | 199.95 | 203.23 | 22,059,214 | +4.05(+2.03%) |
Oct 02, 2020 | 200.93 | 203.82 | 198.56 | 199.19 | 34,320,748 | -6.06(-2.95%) |
Oct 01, 2020 | 206.24 | 206.72 | 204.14 | 205.24 | 28,103,198 | +2.06(+1.01%) |
Sep 30, 2020 | 200.67 | 204.78 | 199.52 | 203.18 | 35,004,528 | +2.97(+1.48%) |
Sep 29, 2020 | 202.24 | 202.93 | 199.78 | 200.22 | 25,110,376 | -2.11(-1.04%) |
Sep 28, 2020 | 203.72 | 205.35 | 200.99 | 202.32 | 33,102,994 | +1.57(+0.78%) |
Sep 25, 2020 | 196.63 | 201.94 | 195.66 | 200.76 | 30,472,606 | +4.47(+2.28%) |
Sep 24, 2020 | 193.06 | 198.59 | 192.43 | 196.29 | 32,264,474 | +2.51(+1.30%) |
Sep 23, 2020 | 200.84 | 201.03 | 193.23 | 193.78 | 31,838,792 | -6.60(-3.29%) |
Sep 22, 2020 | 198.09 | 201.03 | 195.21 | 200.37 | 34,652,720 | +4.71(+2.41%) |
Sep 21, 2020 | 190.49 | 195.82 | 189.71 | 195.66 | 41,190,924 | +2.08(+1.07%) |
Sep 18, 2020 | 195.91 | 196.73 | 189.58 | 193.58 | 57,167,568 | -2.43(-1.24%) |
Sep 17, 2020 | 193.25 | 197.39 | 193.17 | 196.02 | 35,187,444 | -2.07(-1.04%) |
Sep 16, 2020 | 203.46 | 203.49 | 197.69 | 198.08 | 27,278,354 | -3.60(-1.79%) |
Sep 15, 2020 | 201.34 | 202.65 | 199.90 | 201.69 | 22,547,532 | +3.26(+1.64%) |
Sep 14, 2020 | 197.30 | 202.09 | 197.10 | 198.43 | 31,425,540 | +1.33(+0.68%) |
Sep 11, 2020 | 200.16 | 201.54 | 194.40 | 197.10 | 34,802,412 | -1.29(-0.65%) |
Sep 10, 2020 | 206.15 | 207.44 | 197.18 | 198.39 | 36,686,404 | -5.72(-2.80%) |
Sep 09, 2020 | 200.55 | 207.54 | 199.68 | 204.11 | 47,244,800 | +8.34(+4.26%) |
Sep 08, 2020 | 199.48 | 202.89 | 195.33 | 195.78 | 54,731,132 | -11.20(-5.41%) |
Sep 04, 2020 | 207.79 | 210.94 | 198.22 | 206.97 | 61,762,376 | -2.95(-1.40%) |
Sep 03, 2020 | 221.48 | 221.52 | 207.66 | 209.92 | 60,337,788 | -13.86(-6.19%) |
Sep 02, 2020 | 220.22 | 224.95 | 219.63 | 223.78 | 35,262,368 | +4.23(+1.93%) |
Sep 01, 2020 | 217.85 | 219.72 | 216.81 | 219.55 | 26,668,788 | +1.68(+0.77%) |
Aug 31, 2020 | 219.29 | 220.93 | 216.69 | 217.87 | 29,763,182 | -3.27(-1.48%) |
Aug 28, 2020 | 220.43 | 222.81 | 218.88 | 221.13 | 27,217,516 | +2.25(+1.03%) |
Aug 27, 2020 | 215.32 | 223.30 | 211.95 | 218.88 | 59,596,160 | +5.25(+2.46%) |
Aug 26, 2020 | 210.48 | 214.54 | 209.97 | 213.64 | 40,963,996 | +4.52(+2.16%) |
Aug 25, 2020 | 205.86 | 209.25 | 205.86 | 209.12 | 23,831,900 | +2.69(+1.30%) |
Aug 24, 2020 | 207.49 | 208.20 | 205.21 | 206.43 | 26,340,250 | +0.65(+0.31%) |
Aug 21, 2020 | 206.59 | 208.90 | 205.62 | 205.78 | 37,524,184 | -1.51(-0.73%) |
Aug 20, 2020 | 202.42 | 207.69 | 201.81 | 207.29 | 27,912,574 | +4.72(+2.33%) |
Aug 19, 2020 | 204.31 | 204.89 | 202.14 | 202.57 | 28,578,472 | -1.24(-0.61%) |
Aug 18, 2020 | 202.89 | 204.65 | 201.62 | 203.81 | 22,134,414 | +1.17(+0.58%) |
Aug 17, 2020 | 201.99 | 203.52 | 201.33 | 202.65 | 20,927,584 | +1.33(+0.66%) |
Aug 14, 2020 | 201.18 | 201.98 | 199.98 | 201.32 | 18,635,454 | +0.19(+0.10%) |
Aug 13, 2020 | 201.84 | 203.68 | 200.59 | 201.12 | 23,420,310 | -0.47(-0.23%) |
Aug 12, 2020 | 197.84 | 202.65 | 197.32 | 201.59 | 29,077,828 | +5.60(+2.86%) |
Aug 11, 2020 | 199.63 | 200.11 | 195.76 | 196.00 | 37,787,012 | -4.69(-2.34%) |
Aug 10, 2020 | 203.99 | 204.19 | 198.86 | 200.69 | 38,076,324 | -4.08(-1.99%) |
Aug 07, 2020 | 207.05 | 207.87 | 203.27 | 204.77 | 28,868,460 | -3.73(-1.79%) |
Aug 06, 2020 | 204.63 | 208.51 | 203.87 | 208.50 | 33,874,364 | +3.29(+1.60%) |
Aug 05, 2020 | 207.10 | 207.19 | 203.89 | 205.21 | 29,925,386 | -0.34(-0.16%) |
Aug 04, 2020 | 206.40 | 206.97 | 202.68 | 205.55 | 51,118,072 | -3.13(-1.50%) |