Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 192.26 | 193.19 | 190.25 | 192.90 | 3,669,277 | -0.78(-0.40%) |
Oct 29, 2020 | 189.96 | 195.92 | 186.98 | 193.68 | 3,366,492 | +1.28(+0.67%) |
Oct 28, 2020 | 194.75 | 196.56 | 192.00 | 192.40 | 3,230,979 | -6.30(-3.17%) |
Oct 27, 2020 | 200.12 | 200.91 | 198.41 | 198.70 | 2,174,727 | -1.27(-0.64%) |
Oct 26, 2020 | 200.98 | 202.94 | 197.21 | 199.97 | 3,471,775 | -2.02(-1.00%) |
Oct 23, 2020 | 203.38 | 204.58 | 201.22 | 201.99 | 2,366,412 | -0.73(-0.36%) |
Oct 22, 2020 | 202.82 | 204.45 | 201.10 | 202.72 | 2,443,649 | -0.88(-0.43%) |
Oct 21, 2020 | 204.03 | 205.50 | 202.33 | 203.60 | 2,224,684 | -1.89(-0.92%) |
Oct 20, 2020 | 205.46 | 207.09 | 203.95 | 205.49 | 2,193,868 | +0.35(+0.17%) |
Oct 19, 2020 | 210.04 | 211.13 | 204.52 | 205.15 | 3,091,971 | -4.46(-2.13%) |
Oct 16, 2020 | 209.27 | 212.66 | 207.89 | 209.60 | 2,316,592 | +0.63(+0.30%) |
Oct 15, 2020 | 209.85 | 210.73 | 207.07 | 208.97 | 2,846,483 | -2.35(-1.11%) |
Oct 14, 2020 | 213.76 | 215.43 | 210.92 | 211.32 | 3,029,795 | -1.50(-0.71%) |
Oct 13, 2020 | 212.69 | 215.07 | 212.40 | 212.82 | 2,323,173 | -0.15(-0.07%) |
Oct 12, 2020 | 211.39 | 215.11 | 209.64 | 212.97 | 3,240,762 | +2.50(+1.19%) |
Oct 09, 2020 | 212.07 | 213.03 | 208.09 | 210.47 | 4,704,147 | -3.01(-1.41%) |
Oct 08, 2020 | 221.65 | 222.35 | 212.52 | 213.49 | 6,288,203 | -15.63(-6.82%) |
Oct 07, 2020 | 225.82 | 229.77 | 225.06 | 229.12 | 2,072,460 | +4.43(+1.97%) |
Oct 06, 2020 | 228.88 | 228.88 | 224.20 | 224.69 | 2,734,425 | -2.95(-1.30%) |
Oct 05, 2020 | 219.20 | 228.21 | 218.96 | 227.64 | 3,207,598 | +9.43(+4.32%) |
Oct 02, 2020 | 224.43 | 226.44 | 216.97 | 218.22 | 2,827,729 | -8.87(-3.91%) |
Oct 01, 2020 | 226.81 | 229.87 | 225.90 | 227.09 | 2,730,968 | +1.09(+0.48%) |
Sep 30, 2020 | 222.13 | 227.73 | 220.61 | 226.00 | 3,965,816 | +5.21(+2.36%) |
Sep 29, 2020 | 220.12 | 221.45 | 218.28 | 220.79 | 2,258,757 | +1.13(+0.51%) |
Sep 28, 2020 | 220.24 | 221.44 | 217.65 | 219.66 | 2,489,976 | +2.85(+1.32%) |
Sep 25, 2020 | 212.97 | 217.12 | 211.46 | 216.80 | 2,964,144 | +3.11(+1.46%) |
Sep 24, 2020 | 215.32 | 215.79 | 211.43 | 213.69 | 2,054,816 | -2.02(-0.94%) |
Sep 23, 2020 | 219.90 | 221.61 | 214.72 | 215.71 | 2,366,718 | -4.37(-1.98%) |
Sep 22, 2020 | 214.78 | 220.78 | 214.21 | 220.08 | 2,442,681 | +3.83(+1.77%) |
Sep 21, 2020 | 219.67 | 219.67 | 211.81 | 216.24 | 3,087,600 | -4.03(-1.83%) |
Sep 18, 2020 | 221.13 | 222.16 | 215.50 | 220.27 | 6,795,366 | -0.32(-0.15%) |
Sep 17, 2020 | 216.54 | 222.05 | 216.09 | 220.59 | 3,150,185 | +0.28(+0.13%) |
Sep 16, 2020 | 223.50 | 223.50 | 219.63 | 220.31 | 2,615,058 | -0.52(-0.24%) |
Sep 15, 2020 | 221.14 | 224.00 | 220.61 | 220.83 | 2,523,489 | +1.42(+0.65%) |
Sep 14, 2020 | 217.71 | 220.38 | 217.19 | 219.41 | 2,346,583 | +3.15(+1.46%) |
Sep 11, 2020 | 214.92 | 218.29 | 214.36 | 216.26 | 2,136,091 | +2.28(+1.07%) |
Sep 10, 2020 | 217.46 | 218.87 | 212.43 | 213.98 | 2,391,628 | -4.38(-2.01%) |
Sep 09, 2020 | 215.75 | 220.07 | 215.03 | 218.36 | 2,523,984 | +3.90(+1.82%) |
Sep 08, 2020 | 218.95 | 219.62 | 212.98 | 214.46 | 3,777,400 | -6.42(-2.91%) |
Sep 04, 2020 | 223.48 | 224.32 | 217.47 | 220.88 | 3,272,963 | +0.44(+0.20%) |
Sep 03, 2020 | 230.56 | 231.24 | 219.05 | 220.44 | 3,528,244 | -9.08(-3.96%) |
Sep 02, 2020 | 223.38 | 230.12 | 223.38 | 229.52 | 3,227,100 | +6.46(+2.89%) |
Sep 01, 2020 | 222.34 | 224.11 | 221.12 | 223.06 | 3,226,838 | -2.19(-0.97%) |
Aug 31, 2020 | 224.90 | 227.68 | 222.39 | 225.25 | 4,558,767 | +0.18(+0.08%) |
Aug 28, 2020 | 225.32 | 225.98 | 220.33 | 225.07 | 14,438,242 | +0.28(+0.12%) |
Aug 27, 2020 | 224.29 | 228.44 | 222.66 | 224.80 | 4,417,907 | +2.34(+1.05%) |
Aug 26, 2020 | 220.81 | 223.53 | 218.53 | 222.46 | 3,513,445 | +0.07(+0.03%) |
Aug 25, 2020 | 215.99 | 222.26 | 214.12 | 222.39 | 7,187,591 | +12.92(+6.17%) |
Aug 24, 2020 | 211.39 | 212.02 | 207.68 | 209.47 | 1,754,068 | -1.84(-0.87%) |
Aug 21, 2020 | 212.41 | 212.41 | 209.41 | 211.31 | 2,204,018 | -0.97(-0.46%) |
Aug 20, 2020 | 213.52 | 214.02 | 211.01 | 212.28 | 1,318,901 | -1.57(-0.73%) |
Aug 19, 2020 | 214.31 | 216.72 | 212.07 | 213.84 | 2,137,417 | -0.90(-0.42%) |
Aug 18, 2020 | 216.54 | 217.23 | 213.42 | 214.74 | 1,263,780 | -1.34(-0.62%) |
Aug 17, 2020 | 213.59 | 217.62 | 213.59 | 216.08 | 1,909,102 | +2.93(+1.38%) |
Aug 14, 2020 | 212.71 | 213.46 | 212.18 | 213.15 | 1,377,539 | +0.76(+0.36%) |
Aug 13, 2020 | 213.14 | 214.43 | 211.64 | 212.39 | 1,542,905 | -1.11(-0.52%) |
Aug 12, 2020 | 207.30 | 214.64 | 207.30 | 213.51 | 2,632,880 | +6.25(+3.01%) |
Aug 11, 2020 | 210.38 | 211.01 | 207.00 | 207.26 | 2,599,995 | -3.11(-1.48%) |
Aug 10, 2020 | 212.22 | 212.58 | 208.64 | 210.37 | 1,735,794 | -2.23(-1.05%) |
Aug 07, 2020 | 215.15 | 215.18 | 210.72 | 212.60 | 1,531,002 | -0.76(-0.36%) |
Aug 06, 2020 | 212.74 | 213.93 | 211.19 | 213.36 | 1,976,747 | +0.07(+0.03%) |
Aug 05, 2020 | 215.44 | 216.76 | 212.69 | 213.28 | 1,965,853 | -1.87(-0.87%) |
Aug 04, 2020 | 217.26 | 217.44 | 213.17 | 215.16 | 2,164,825 | -3.33(-1.52%) |