Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 200.51 | 202.27 | 198.70 | 201.90 | 5,755,600 | +0.39(+0.19%) |
Oct 29, 2020 | 200.03 | 202.96 | 197.81 | 201.51 | 5,226,816 | +0.81(+0.40%) |
Oct 28, 2020 | 202.68 | 203.88 | 199.79 | 200.70 | 7,537,343 | -6.18(-2.99%) |
Oct 27, 2020 | 208.00 | 208.48 | 206.58 | 206.88 | 3,038,932 | -1.42(-0.68%) |
Oct 26, 2020 | 209.64 | 210.26 | 207.00 | 208.30 | 4,717,353 | -4.41(-2.07%) |
Oct 23, 2020 | 212.43 | 213.87 | 211.73 | 212.71 | 2,831,400 | +1.10(+0.52%) |
Oct 22, 2020 | 209.63 | 211.78 | 209.23 | 211.61 | 2,949,955 | +1.43(+0.68%) |
Oct 21, 2020 | 208.97 | 211.38 | 208.61 | 210.18 | 3,195,622 | +0.12(+0.06%) |
Oct 20, 2020 | 209.63 | 211.45 | 209.41 | 210.06 | 3,888,495 | +1.07(+0.51%) |
Oct 19, 2020 | 212.16 | 212.32 | 208.20 | 208.99 | 3,412,001 | -2.92(-1.38%) |
Oct 16, 2020 | 211.84 | 213.82 | 211.81 | 211.91 | 3,630,900 | +0.26(+0.12%) |
Oct 15, 2020 | 209.27 | 211.99 | 208.22 | 211.65 | 3,063,619 | +0.74(+0.35%) |
Oct 14, 2020 | 212.02 | 212.35 | 210.54 | 210.91 | 5,026,573 | -1.40(-0.66%) |
Oct 13, 2020 | 215.76 | 216.38 | 212.00 | 212.31 | 4,849,985 | -4.10(-1.89%) |
Oct 12, 2020 | 216.74 | 217.43 | 215.12 | 216.41 | 3,902,554 | +0.73(+0.34%) |
Oct 09, 2020 | 215.88 | 216.29 | 214.16 | 215.68 | 3,091,700 | +0.53(+0.25%) |
Oct 08, 2020 | 214.39 | 215.69 | 213.44 | 215.15 | 3,611,992 | +1.86(+0.87%) |
Oct 07, 2020 | 212.33 | 214.67 | 211.36 | 213.29 | 3,759,703 | +3.03(+1.44%) |
Oct 06, 2020 | 212.65 | 213.48 | 209.65 | 210.26 | 5,315,526 | -2.10(-0.99%) |
Oct 05, 2020 | 213.09 | 213.90 | 212.05 | 212.36 | 3,648,842 | +1.18(+0.56%) |
Oct 02, 2020 | 209.84 | 213.68 | 209.53 | 211.18 | 4,421,400 | -0.84(-0.40%) |
Oct 01, 2020 | 214.30 | 214.38 | 210.62 | 212.02 | 4,758,659 | -0.92(-0.43%) |
Sep 30, 2020 | 211.11 | 213.70 | 210.75 | 212.94 | 5,821,940 | +2.50(+1.19%) |
Sep 29, 2020 | 213.59 | 213.59 | 210.24 | 210.44 | 4,037,591 | -3.10(-1.45%) |
Sep 28, 2020 | 213.22 | 215.47 | 212.02 | 213.54 | 5,043,248 | +3.09(+1.47%) |
Sep 25, 2020 | 207.00 | 211.11 | 206.82 | 210.45 | 3,563,300 | +1.73(+0.83%) |
Sep 24, 2020 | 208.67 | 210.23 | 206.58 | 208.72 | 3,962,800 | -0.89(-0.42%) |
Sep 23, 2020 | 213.94 | 214.88 | 209.38 | 209.61 | 4,421,643 | -4.55(-2.12%) |
Sep 22, 2020 | 212.54 | 214.75 | 211.70 | 214.16 | 5,289,781 | +1.14(+0.54%) |
Sep 21, 2020 | 214.00 | 215.45 | 208.73 | 213.02 | 8,341,708 | -5.19(-2.38%) |
Sep 18, 2020 | 219.08 | 221.01 | 217.83 | 218.21 | 11,864,000 | +0.16(+0.07%) |
Sep 17, 2020 | 218.46 | 218.68 | 216.50 | 218.05 | 6,941,883 | -1.54(-0.70%) |
Sep 16, 2020 | 220.28 | 222.26 | 219.19 | 219.59 | 5,661,094 | +0.65(+0.30%) |
Sep 15, 2020 | 220.08 | 221.57 | 218.45 | 218.94 | 3,862,652 | -1.00(-0.45%) |
Sep 14, 2020 | 219.00 | 221.32 | 218.30 | 219.94 | 4,069,519 | +2.01(+0.92%) |
Sep 11, 2020 | 218.00 | 219.26 | 216.92 | 217.93 | 3,437,400 | +0.13(+0.06%) |
Sep 10, 2020 | 220.54 | 220.68 | 217.15 | 217.80 | 3,838,580 | -1.83(-0.83%) |
Sep 09, 2020 | 218.95 | 221.62 | 218.52 | 219.63 | 5,418,135 | +1.83(+0.84%) |
Sep 08, 2020 | 216.71 | 219.19 | 215.34 | 217.80 | 7,001,354 | -0.52(-0.24%) |
Sep 04, 2020 | 219.95 | 221.48 | 215.06 | 218.32 | 6,042,600 | +0.17(+0.08%) |
Sep 03, 2020 | 222.00 | 223.24 | 216.43 | 218.15 | 7,087,234 | -3.53(-1.59%) |
Sep 02, 2020 | 218.13 | 222.09 | 218.13 | 221.68 | 5,494,781 | +3.13(+1.43%) |
Sep 01, 2020 | 216.92 | 218.59 | 216.62 | 218.55 | 4,134,797 | +0.51(+0.23%) |
Aug 31, 2020 | 218.62 | 219.45 | 217.65 | 218.04 | 6,133,988 | -0.51(-0.23%) |
Aug 28, 2020 | 217.51 | 218.81 | 215.73 | 218.55 | 4,291,200 | +1.68(+0.77%) |
Aug 27, 2020 | 214.99 | 217.98 | 214.76 | 216.87 | 4,814,309 | +2.21(+1.03%) |
Aug 26, 2020 | 212.98 | 215.83 | 212.30 | 214.66 | 4,640,201 | +1.31(+0.61%) |
Aug 25, 2020 | 213.56 | 214.00 | 212.85 | 213.35 | 3,676,571 | +0.74(+0.35%) |
Aug 24, 2020 | 209.23 | 213.30 | 208.91 | 212.61 | 5,039,577 | +5.18(+2.50%) |
Aug 21, 2020 | 205.52 | 208.40 | 205.52 | 207.43 | 4,786,800 | +1.31(+0.64%) |
Aug 20, 2020 | 205.17 | 206.79 | 204.51 | 206.12 | 4,134,323 | -1.09(-0.53%) |
Aug 19, 2020 | 209.19 | 210.21 | 206.66 | 207.21 | 5,829,282 | -1.12(-0.54%) |
Aug 18, 2020 | 206.95 | 209.76 | 206.80 | 208.33 | 3,500,636 | +1.55(+0.75%) |
Aug 17, 2020 | 210.05 | 210.82 | 206.34 | 206.78 | 5,485,191 | -4.18(-1.98%) |
Aug 14, 2020 | 211.04 | 211.97 | 210.25 | 210.96 | 3,444,700 | -1.02(-0.48%) |
Aug 13, 2020 | 212.93 | 213.33 | 211.66 | 211.98 | 4,536,333 | -1.26(-0.59%) |
Aug 12, 2020 | 213.10 | 214.39 | 212.31 | 213.24 | 4,792,458 | +0.58(+0.27%) |
Aug 11, 2020 | 214.74 | 215.60 | 212.24 | 212.66 | 5,689,214 | +0.08(+0.04%) |
Aug 10, 2020 | 211.34 | 212.92 | 209.40 | 212.58 | 6,635,700 | +3.10(+1.48%) |
Aug 07, 2020 | 204.20 | 209.75 | 204.00 | 209.48 | 6,191,700 | +4.46(+2.18%) |
Aug 06, 2020 | 203.00 | 205.39 | 202.70 | 205.02 | 3,384,979 | +1.40(+0.69%) |
Aug 05, 2020 | 201.44 | 204.69 | 201.00 | 203.62 | 5,267,223 | +3.38(+1.69%) |
Aug 04, 2020 | 198.97 | 200.31 | 198.11 | 200.24 | 3,838,302 | +0.98(+0.49%) |