Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 162.45 | 164.40 | 160.45 | 164.22 | 4,044,030 | +1.07(+0.65%) |
Oct 29, 2020 | 160.17 | 164.65 | 158.94 | 163.15 | 6,461,165 | +2.47(+1.54%) |
Oct 28, 2020 | 162.92 | 165.17 | 160.40 | 160.68 | 4,415,009 | -5.75(-3.45%) |
Oct 27, 2020 | 170.97 | 171.17 | 165.03 | 166.42 | 4,901,022 | -4.75(-2.78%) |
Oct 26, 2020 | 172.87 | 173.24 | 168.67 | 171.18 | 4,323,558 | -3.19(-1.83%) |
Oct 23, 2020 | 171.47 | 175.85 | 171.45 | 174.36 | 4,204,910 | +0.93(+0.53%) |
Oct 22, 2020 | 179.78 | 180.04 | 172.22 | 173.44 | 8,178,146 | -11.44(-6.19%) |
Oct 21, 2020 | 185.40 | 187.46 | 184.10 | 184.87 | 4,468,029 | -6.77(-3.53%) |
Oct 20, 2020 | 191.43 | 194.71 | 190.93 | 191.64 | 1,694,210 | +1.04(+0.54%) |
Oct 19, 2020 | 193.13 | 195.22 | 190.15 | 190.60 | 2,277,037 | -3.88(-2.00%) |
Oct 16, 2020 | 194.04 | 195.50 | 192.60 | 194.48 | 3,592,463 | +0.96(+0.50%) |
Oct 15, 2020 | 187.36 | 194.09 | 186.38 | 193.52 | 2,792,719 | +3.71(+1.95%) |
Oct 14, 2020 | 188.70 | 190.33 | 188.54 | 189.81 | 2,215,333 | +1.68(+0.89%) |
Oct 13, 2020 | 190.47 | 191.71 | 187.90 | 188.13 | 2,031,114 | -3.11(-1.62%) |
Oct 12, 2020 | 193.40 | 193.53 | 190.41 | 191.24 | 2,196,755 | +0.53(+0.28%) |
Oct 09, 2020 | 189.66 | 191.36 | 189.57 | 190.71 | 1,860,756 | +1.85(+0.98%) |
Oct 08, 2020 | 189.89 | 190.45 | 186.80 | 188.86 | 1,856,162 | -0.78(-0.41%) |
Oct 07, 2020 | 186.36 | 190.53 | 186.28 | 189.64 | 2,389,507 | +4.83(+2.61%) |
Oct 06, 2020 | 187.21 | 189.06 | 184.70 | 184.81 | 3,672,628 | -1.77(-0.95%) |
Oct 05, 2020 | 183.69 | 187.44 | 182.99 | 186.58 | 3,643,063 | +4.61(+2.53%) |
Oct 02, 2020 | 177.04 | 184.05 | 176.89 | 181.97 | 3,486,720 | +1.97(+1.09%) |
Oct 01, 2020 | 183.50 | 183.50 | 178.03 | 180.01 | 3,395,719 | -2.45(-1.34%) |
Sep 30, 2020 | 183.62 | 187.39 | 181.94 | 182.45 | 3,891,101 | -0.34(-0.19%) |
Sep 29, 2020 | 184.97 | 185.71 | 182.25 | 182.80 | 2,476,160 | -2.05(-1.11%) |
Sep 28, 2020 | 186.83 | 187.39 | 184.55 | 184.84 | 2,234,578 | +1.21(+0.66%) |
Sep 25, 2020 | 180.75 | 184.92 | 180.40 | 183.64 | 1,847,592 | +2.30(+1.27%) |
Sep 24, 2020 | 180.07 | 183.77 | 178.81 | 181.34 | 1,839,776 | +1.25(+0.69%) |
Sep 23, 2020 | 183.59 | 186.12 | 179.45 | 180.09 | 2,372,769 | -2.78(-1.52%) |
Sep 22, 2020 | 180.11 | 183.49 | 179.99 | 182.87 | 2,011,988 | +3.08(+1.71%) |
Sep 21, 2020 | 181.65 | 182.49 | 176.76 | 179.79 | 3,216,112 | -5.38(-2.90%) |
Sep 18, 2020 | 186.48 | 189.55 | 185.07 | 185.17 | 4,493,654 | -1.71(-0.92%) |
Sep 17, 2020 | 184.09 | 188.43 | 182.41 | 186.88 | 2,817,680 | +0.21(+0.11%) |
Sep 16, 2020 | 188.82 | 190.71 | 186.38 | 186.67 | 3,231,482 | -0.88(-0.47%) |
Sep 15, 2020 | 184.91 | 188.00 | 184.91 | 187.55 | 2,511,089 | +3.27(+1.78%) |
Sep 14, 2020 | 182.79 | 185.22 | 181.56 | 184.28 | 1,794,999 | +2.69(+1.48%) |
Sep 11, 2020 | 179.80 | 182.88 | 179.67 | 181.59 | 2,064,042 | +2.65(+1.48%) |
Sep 10, 2020 | 179.60 | 180.39 | 177.98 | 178.94 | 2,249,064 | +0.20(+0.11%) |
Sep 09, 2020 | 176.26 | 180.67 | 176.21 | 178.74 | 2,968,083 | +3.89(+2.23%) |
Sep 08, 2020 | 176.69 | 177.44 | 174.70 | 174.84 | 2,905,548 | -2.30(-1.30%) |
Sep 04, 2020 | 177.93 | 179.91 | 174.85 | 177.14 | 3,910,879 | +0.55(+0.31%) |
Sep 03, 2020 | 183.27 | 183.46 | 175.44 | 176.60 | 4,511,131 | -5.31(-2.92%) |
Sep 02, 2020 | 181.73 | 183.09 | 180.17 | 181.91 | 3,662,570 | +0.45(+0.25%) |
Sep 01, 2020 | 178.16 | 181.55 | 177.10 | 181.46 | 2,037,334 | +3.11(+1.75%) |
Aug 31, 2020 | 180.72 | 181.82 | 177.98 | 178.35 | 2,224,480 | -2.49(-1.38%) |
Aug 28, 2020 | 179.35 | 181.31 | 178.73 | 180.84 | 1,995,633 | +1.54(+0.86%) |
Aug 27, 2020 | 179.89 | 180.56 | 179.16 | 179.30 | 1,665,679 | +0.11(+0.06%) |
Aug 26, 2020 | 178.67 | 180.13 | 177.34 | 179.19 | 1,641,248 | -0.53(-0.30%) |
Aug 25, 2020 | 178.62 | 179.90 | 177.77 | 179.73 | 2,236,118 | +2.16(+1.22%) |
Aug 24, 2020 | 177.10 | 178.03 | 176.22 | 177.57 | 2,217,876 | +0.91(+0.52%) |
Aug 21, 2020 | 175.63 | 176.86 | 174.06 | 176.66 | 2,233,150 | +1.52(+0.87%) |
Aug 20, 2020 | 174.58 | 175.90 | 173.44 | 175.13 | 2,258,110 | -0.95(-0.54%) |
Aug 19, 2020 | 176.71 | 177.22 | 175.88 | 176.09 | 1,845,740 | +0.23(+0.13%) |
Aug 18, 2020 | 178.90 | 179.26 | 175.76 | 175.85 | 1,831,075 | -2.92(-1.63%) |
Aug 17, 2020 | 177.97 | 179.90 | 177.38 | 178.78 | 3,863,799 | +1.80(+1.02%) |
Aug 14, 2020 | 174.83 | 178.56 | 174.42 | 176.98 | 2,713,982 | +2.03(+1.16%) |
Aug 13, 2020 | 175.21 | 176.76 | 174.37 | 174.95 | 2,438,615 | -1.95(-1.10%) |
Aug 12, 2020 | 176.92 | 178.44 | 175.91 | 176.90 | 3,113,153 | +1.36(+0.78%) |
Aug 11, 2020 | 174.90 | 178.80 | 173.97 | 175.53 | 4,571,174 | +3.23(+1.87%) |
Aug 10, 2020 | 169.44 | 172.69 | 169.17 | 172.30 | 3,652,875 | +3.62(+2.14%) |
Aug 07, 2020 | 165.69 | 168.72 | 165.20 | 168.69 | 2,377,595 | +3.06(+1.85%) |
Aug 06, 2020 | 163.89 | 166.51 | 163.41 | 165.63 | 2,137,840 | +1.97(+1.21%) |
Aug 05, 2020 | 160.89 | 164.13 | 160.71 | 163.65 | 3,308,820 | +3.50(+2.18%) |
Aug 04, 2020 | 158.50 | 160.18 | 158.10 | 160.16 | 1,839,862 | +1.49(+0.94%) |