Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 177.18 | 177.36 | 175.95 | 176.20 | 7,304,500 | +0.80(+0.46%) |
Oct 29, 2020 | 175.02 | 176.14 | 174.83 | 175.40 | 8,473,807 | -0.73(-0.41%) |
Oct 28, 2020 | 176.45 | 176.85 | 175.44 | 176.13 | 11,733,080 | -2.89(-1.61%) |
Oct 27, 2020 | 178.71 | 179.43 | 178.51 | 179.02 | 5,821,430 | +0.47(+0.26%) |
Oct 26, 2020 | 178.75 | 179.14 | 178.22 | 178.55 | 5,104,759 | -0.09(-0.05%) |
Oct 23, 2020 | 179.09 | 179.20 | 177.76 | 178.64 | 5,919,200 | -0.19(-0.11%) |
Oct 22, 2020 | 178.88 | 179.03 | 177.72 | 178.83 | 8,375,333 | -1.77(-0.98%) |
Oct 21, 2020 | 180.47 | 181.31 | 180.23 | 180.60 | 7,539,266 | +1.35(+0.75%) |
Oct 20, 2020 | 178.54 | 179.67 | 178.08 | 179.25 | 7,124,293 | +0.86(+0.48%) |
Oct 19, 2020 | 179.41 | 179.47 | 178.37 | 178.39 | 6,082,805 | +0.09(+0.05%) |
Oct 16, 2020 | 179.22 | 179.32 | 178.13 | 178.30 | 7,262,100 | -0.62(-0.35%) |
Oct 15, 2020 | 177.71 | 179.15 | 177.59 | 178.92 | 6,817,963 | +0.65(+0.36%) |
Oct 14, 2020 | 179.09 | 179.59 | 178.27 | 178.27 | 9,081,058 | +0.55(+0.31%) |
Oct 13, 2020 | 178.56 | 178.60 | 177.10 | 177.72 | 8,381,565 | -2.84(-1.57%) |
Oct 12, 2020 | 180.57 | 180.83 | 180.19 | 180.56 | 4,842,342 | -0.52(-0.29%) |
Oct 09, 2020 | 180.13 | 181.17 | 179.93 | 181.08 | 15,979,700 | +3.23(+1.82%) |
Oct 08, 2020 | 178.18 | 178.45 | 176.67 | 177.85 | 6,528,035 | +0.63(+0.36%) |
Oct 07, 2020 | 177.09 | 177.42 | 176.43 | 177.22 | 6,401,960 | -0.08(-0.05%) |
Oct 06, 2020 | 180.16 | 180.37 | 177.05 | 177.30 | 8,619,263 | -2.11(-1.18%) |
Oct 05, 2020 | 179.02 | 180.14 | 178.90 | 179.41 | 6,967,648 | +0.87(+0.49%) |
Oct 02, 2020 | 178.69 | 179.29 | 178.16 | 178.54 | 7,488,500 | -0.16(-0.09%) |
Oct 01, 2020 | 178.71 | 179.50 | 178.04 | 178.70 | 10,393,490 | +1.58(+0.89%) |
Sep 30, 2020 | 177.71 | 178.61 | 176.66 | 177.12 | 8,368,784 | -1.07(-0.60%) |
Sep 29, 2020 | 177.19 | 178.33 | 176.95 | 178.19 | 8,742,014 | +1.49(+0.84%) |
Sep 28, 2020 | 175.83 | 176.80 | 175.09 | 176.70 | 7,104,648 | +1.76(+1.01%) |
Sep 25, 2020 | 174.41 | 175.30 | 173.89 | 174.94 | 6,779,100 | -0.50(-0.28%) |
Sep 24, 2020 | 174.36 | 176.24 | 173.77 | 175.44 | 11,754,746 | +0.65(+0.37%) |
Sep 23, 2020 | 176.98 | 177.26 | 174.10 | 174.79 | 18,120,016 | -3.86(-2.16%) |
Sep 22, 2020 | 179.63 | 180.02 | 178.11 | 178.65 | 7,955,352 | -0.87(-0.48%) |
Sep 21, 2020 | 179.84 | 180.29 | 176.75 | 179.52 | 17,416,708 | -3.68(-2.01%) |
Sep 18, 2020 | 183.07 | 184.09 | 182.64 | 183.20 | 9,959,600 | +0.24(+0.13%) |
Sep 17, 2020 | 181.92 | 183.09 | 181.48 | 182.96 | 8,829,396 | -1.01(-0.55%) |
Sep 16, 2020 | 184.98 | 185.01 | 183.33 | 183.97 | 12,715,961 | +0.52(+0.28%) |
Sep 15, 2020 | 184.46 | 184.67 | 182.92 | 183.45 | 7,991,788 | -0.44(-0.24%) |
Sep 14, 2020 | 183.57 | 184.30 | 183.39 | 183.89 | 9,708,251 | +1.44(+0.79%) |
Sep 11, 2020 | 183.14 | 183.55 | 182.00 | 182.45 | 7,662,200 | -0.01(-0.01%) |
Sep 10, 2020 | 184.23 | 184.68 | 182.28 | 182.46 | 9,133,669 | -0.59(-0.32%) |
Sep 09, 2020 | 182.50 | 183.22 | 182.19 | 183.05 | 8,414,746 | +1.76(+0.97%) |
Sep 08, 2020 | 179.50 | 182.27 | 179.02 | 181.29 | 13,225,513 | -0.35(-0.19%) |
Sep 04, 2020 | 180.95 | 182.10 | 180.05 | 181.64 | 11,567,800 | +0.50(+0.28%) |
Sep 03, 2020 | 182.30 | 182.82 | 180.49 | 181.14 | 12,170,478 | -1.48(-0.81%) |
Sep 02, 2020 | 183.75 | 183.86 | 181.50 | 182.62 | 11,518,489 | -2.43(-1.31%) |
Sep 01, 2020 | 186.99 | 186.99 | 184.33 | 185.05 | 10,684,609 | +0.22(+0.12%) |
Aug 31, 2020 | 184.79 | 185.53 | 184.28 | 184.83 | 10,233,698 | +0.44(+0.24%) |
Aug 28, 2020 | 183.98 | 185.40 | 183.41 | 184.39 | 13,200,800 | +3.15(+1.74%) |
Aug 27, 2020 | 185.00 | 185.17 | 179.37 | 181.24 | 16,288,296 | -2.12(-1.16%) |
Aug 26, 2020 | 180.26 | 183.58 | 180.20 | 183.36 | 12,711,367 | +2.14(+1.18%) |
Aug 25, 2020 | 181.06 | 181.25 | 179.73 | 181.22 | 10,050,000 | +0.22(+0.12%) |
Aug 24, 2020 | 182.91 | 182.93 | 180.68 | 181.00 | 11,593,391 | -1.03(-0.57%) |
Aug 21, 2020 | 182.14 | 182.81 | 180.47 | 182.03 | 12,713,700 | -1.47(-0.80%) |
Aug 20, 2020 | 181.19 | 183.71 | 180.93 | 183.50 | 16,682,508 | +1.26(+0.69%) |
Aug 19, 2020 | 186.69 | 187.46 | 181.71 | 182.24 | 24,607,080 | -5.94(-3.16%) |
Aug 18, 2020 | 189.18 | 189.40 | 185.63 | 188.18 | 16,270,471 | +1.68(+0.90%) |
Aug 17, 2020 | 184.69 | 187.01 | 184.66 | 186.50 | 15,700,141 | +3.96(+2.17%) |
Aug 14, 2020 | 183.44 | 183.72 | 181.49 | 182.54 | 11,791,900 | -0.79(-0.43%) |
Aug 13, 2020 | 181.56 | 184.70 | 181.36 | 183.33 | 18,583,026 | +4.23(+2.36%) |
Aug 12, 2020 | 182.61 | 183.10 | 179.04 | 179.10 | 28,708,620 | -1.90(-1.05%) |
Aug 11, 2020 | 183.57 | 183.98 | 179.43 | 181.00 | 45,320,824 | -9.15(-4.81%) |
Aug 10, 2020 | 191.20 | 192.61 | 189.66 | 190.15 | 19,047,200 | -0.66(-0.35%) |
Aug 07, 2020 | 192.71 | 192.96 | 189.33 | 190.81 | 24,570,100 | -3.08(-1.59%) |
Aug 06, 2020 | 193.74 | 194.45 | 192.52 | 193.89 | 20,624,378 | +2.54(+1.33%) |
Aug 05, 2020 | 191.65 | 193.13 | 190.62 | 191.35 | 27,184,152 | +1.76(+0.93%) |
Aug 04, 2020 | 185.61 | 189.60 | 185.21 | 189.59 | 20,734,384 | +3.95(+2.13%) |