Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 183.12 | 184.67 | 176.48 | 179.57 | 1,162,728 | -3.71(-2.02%) |
Oct 29, 2020 | 191.10 | 191.10 | 182.77 | 183.28 | 1,070,147 | -7.54(-3.95%) |
Oct 28, 2020 | 193.32 | 194.03 | 189.78 | 190.82 | 893,774 | -6.43(-3.26%) |
Oct 27, 2020 | 199.62 | 201.72 | 197.06 | 197.25 | 417,096 | -2.79(-1.40%) |
Oct 26, 2020 | 204.57 | 204.57 | 198.11 | 200.04 | 741,974 | -6.37(-3.08%) |
Oct 23, 2020 | 207.21 | 207.21 | 204.01 | 206.41 | 348,147 | +0.19(+0.09%) |
Oct 22, 2020 | 205.88 | 206.82 | 204.46 | 206.22 | 449,840 | +0.19(+0.09%) |
Oct 21, 2020 | 205.52 | 209.63 | 205.48 | 206.03 | 366,474 | -0.03(-0.01%) |
Oct 20, 2020 | 211.41 | 211.41 | 205.68 | 206.06 | 755,607 | -3.26(-1.56%) |
Oct 19, 2020 | 212.56 | 214.27 | 208.70 | 209.32 | 936,264 | -3.99(-1.87%) |
Oct 16, 2020 | 213.81 | 215.81 | 212.85 | 213.31 | 473,545 | +0.14(+0.06%) |
Oct 15, 2020 | 206.64 | 213.23 | 206.64 | 213.17 | 658,371 | +4.03(+1.92%) |
Oct 14, 2020 | 209.63 | 213.69 | 208.83 | 209.14 | 450,319 | -0.02(-0.01%) |
Oct 13, 2020 | 213.07 | 215.61 | 208.83 | 209.16 | 558,208 | -4.41(-2.06%) |
Oct 12, 2020 | 207.79 | 214.49 | 207.79 | 213.57 | 2,405,239 | +5.50(+2.64%) |
Oct 09, 2020 | 208.27 | 210.32 | 207.91 | 208.07 | 691,417 | +0.36(+0.18%) |
Oct 08, 2020 | 208.47 | 212.71 | 207.42 | 207.71 | 394,142 | -0.05(-0.02%) |
Oct 07, 2020 | 207.12 | 209.38 | 206.80 | 207.76 | 896,648 | +2.04(+0.99%) |
Oct 06, 2020 | 207.97 | 210.14 | 204.93 | 205.72 | 522,578 | -1.07(-0.52%) |
Oct 05, 2020 | 207.45 | 208.86 | 205.58 | 206.79 | 1,415,188 | +0.52(+0.25%) |
Oct 02, 2020 | 204.19 | 208.61 | 204.15 | 206.27 | 497,324 | -0.46(-0.22%) |
Oct 01, 2020 | 205.70 | 207.48 | 204.16 | 206.73 | 709,459 | +1.24(+0.60%) |
Sep 30, 2020 | 207.96 | 208.13 | 204.12 | 205.49 | 902,944 | +0.72(+0.35%) |
Sep 29, 2020 | 201.57 | 205.28 | 201.57 | 204.77 | 692,814 | +1.89(+0.93%) |
Sep 28, 2020 | 197.32 | 204.52 | 197.31 | 202.88 | 1,142,749 | +8.02(+4.12%) |
Sep 25, 2020 | 193.66 | 196.69 | 190.98 | 194.86 | 900,971 | +0.34(+0.18%) |
Sep 24, 2020 | 198.81 | 200.68 | 193.93 | 194.52 | 1,502,570 | -5.56(-2.78%) |
Sep 23, 2020 | 200.31 | 205.52 | 199.97 | 200.08 | 1,133,517 | +0.31(+0.16%) |
Sep 22, 2020 | 197.87 | 201.05 | 195.79 | 199.77 | 1,230,246 | +1.12(+0.56%) |
Sep 21, 2020 | 198.11 | 199.99 | 196.24 | 198.65 | 1,619,596 | -2.73(-1.35%) |
Sep 18, 2020 | 201.42 | 204.43 | 200.98 | 201.37 | 835,822 | -0.39(-0.19%) |
Sep 17, 2020 | 200.42 | 203.43 | 199.08 | 201.77 | 889,215 | -1.21(-0.59%) |
Sep 16, 2020 | 203.56 | 205.21 | 202.65 | 202.97 | 694,244 | +0.68(+0.33%) |
Sep 15, 2020 | 203.48 | 204.38 | 201.91 | 202.30 | 662,933 | +0.05(+0.02%) |
Sep 14, 2020 | 203.88 | 205.56 | 201.06 | 202.25 | 953,887 | +0.08(+0.04%) |
Sep 11, 2020 | 203.45 | 204.04 | 200.50 | 202.17 | 640,172 | -1.13(-0.55%) |
Sep 10, 2020 | 205.77 | 207.87 | 203.30 | 203.30 | 489,814 | -1.88(-0.92%) |
Sep 09, 2020 | 201.09 | 206.87 | 201.01 | 205.18 | 694,590 | +5.94(+2.98%) |
Sep 08, 2020 | 202.60 | 203.26 | 199.12 | 199.24 | 880,044 | -5.20(-2.54%) |
Sep 04, 2020 | 206.97 | 207.91 | 201.78 | 204.43 | 657,810 | -0.99(-0.48%) |
Sep 03, 2020 | 212.72 | 214.59 | 204.12 | 205.43 | 1,026,364 | -6.60(-3.11%) |
Sep 02, 2020 | 203.88 | 212.71 | 203.88 | 212.03 | 767,422 | +7.65(+3.74%) |
Sep 01, 2020 | 200.81 | 204.81 | 200.23 | 204.38 | 803,333 | +2.79(+1.38%) |
Aug 31, 2020 | 201.79 | 204.01 | 201.32 | 201.59 | 719,338 | -0.13(-0.06%) |
Aug 28, 2020 | 202.84 | 203.41 | 200.56 | 201.72 | 613,664 | +0.10(+0.05%) |
Aug 27, 2020 | 198.23 | 202.70 | 197.46 | 201.62 | 628,777 | +3.91(+1.98%) |
Aug 26, 2020 | 192.43 | 199.45 | 191.48 | 197.71 | 913,166 | +4.23(+2.18%) |
Aug 25, 2020 | 192.20 | 195.66 | 190.57 | 193.48 | 1,370,469 | +2.61(+1.37%) |
Aug 24, 2020 | 194.88 | 194.94 | 189.41 | 190.87 | 1,407,794 | -3.41(-1.76%) |
Aug 21, 2020 | 198.79 | 198.79 | 194.19 | 194.28 | 871,404 | -3.94(-1.99%) |
Aug 20, 2020 | 198.11 | 199.72 | 197.74 | 198.23 | 778,304 | -1.18(-0.59%) |
Aug 19, 2020 | 197.15 | 200.79 | 196.83 | 199.40 | 652,671 | +1.95(+0.99%) |
Aug 18, 2020 | 198.31 | 199.11 | 195.51 | 197.45 | 1,183,385 | -0.35(-0.18%) |
Aug 17, 2020 | 197.19 | 200.63 | 197.19 | 197.80 | 682,180 | +0.16(+0.08%) |
Aug 14, 2020 | 194.61 | 197.80 | 194.61 | 197.65 | 441,768 | +2.71(+1.39%) |
Aug 13, 2020 | 189.43 | 195.31 | 189.43 | 194.94 | 553,483 | +3.30(+1.72%) |
Aug 12, 2020 | 193.91 | 194.29 | 190.75 | 191.64 | 1,349,079 | -0.60(-0.31%) |
Aug 11, 2020 | 194.71 | 194.73 | 192.05 | 192.24 | 1,256,130 | -1.06(-0.55%) |
Aug 10, 2020 | 196.11 | 196.72 | 192.93 | 193.30 | 436,237 | -2.34(-1.20%) |
Aug 07, 2020 | 194.99 | 196.37 | 193.82 | 195.65 | 695,329 | -0.47(-0.24%) |
Aug 06, 2020 | 198.08 | 198.80 | 194.91 | 196.12 | 1,030,130 | -2.52(-1.27%) |
Aug 05, 2020 | 199.81 | 201.11 | 198.11 | 198.64 | 1,018,932 | -2.17(-1.08%) |
Aug 04, 2020 | 201.24 | 203.05 | 198.13 | 200.81 | 917,243 | +0.08(+0.04%) |