Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 184.39 | 187.90 | 181.98 | 184.09 | 2,535,331 | -1.31(-0.71%) |
Oct 29, 2020 | 186.82 | 188.50 | 184.36 | 185.40 | 1,381,055 | -1.02(-0.55%) |
Oct 28, 2020 | 189.45 | 191.19 | 186.12 | 186.43 | 1,259,234 | -3.82(-2.01%) |
Oct 27, 2020 | 190.68 | 193.31 | 190.10 | 190.25 | 1,490,116 | +1.29(+0.68%) |
Oct 26, 2020 | 187.25 | 190.41 | 186.28 | 188.96 | 1,254,739 | +1.41(+0.75%) |
Oct 23, 2020 | 186.00 | 187.94 | 185.79 | 187.54 | 891,306 | +1.23(+0.66%) |
Oct 22, 2020 | 185.71 | 187.85 | 183.02 | 186.32 | 1,432,231 | -1.41(-0.75%) |
Oct 21, 2020 | 186.54 | 189.32 | 186.53 | 187.73 | 1,262,548 | +0.66(+0.35%) |
Oct 20, 2020 | 190.44 | 190.64 | 186.72 | 187.07 | 859,547 | -1.68(-0.89%) |
Oct 19, 2020 | 191.37 | 192.39 | 188.65 | 188.75 | 1,209,524 | -2.21(-1.16%) |
Oct 16, 2020 | 191.86 | 194.01 | 190.70 | 190.96 | 1,546,642 | -3.00(-1.55%) |
Oct 15, 2020 | 193.65 | 196.27 | 192.78 | 193.97 | 967,850 | -0.50(-0.26%) |
Oct 14, 2020 | 196.45 | 197.19 | 193.50 | 194.46 | 1,024,474 | -1.99(-1.01%) |
Oct 13, 2020 | 193.24 | 198.40 | 193.01 | 196.45 | 1,408,262 | +5.11(+2.67%) |
Oct 12, 2020 | 191.53 | 193.65 | 190.79 | 191.35 | 821,052 | +0.56(+0.29%) |
Oct 09, 2020 | 189.24 | 192.15 | 189.24 | 190.79 | 1,157,561 | +1.72(+0.91%) |
Oct 08, 2020 | 191.03 | 191.68 | 188.27 | 189.07 | 964,543 | -2.02(-1.06%) |
Oct 07, 2020 | 187.47 | 193.19 | 187.42 | 191.09 | 2,294,804 | +3.54(+1.89%) |
Oct 06, 2020 | 185.81 | 188.39 | 185.33 | 187.55 | 1,121,588 | +1.81(+0.98%) |
Oct 05, 2020 | 185.66 | 186.58 | 184.59 | 185.74 | 1,201,249 | -0.10(-0.05%) |
Oct 02, 2020 | 188.02 | 191.86 | 185.01 | 185.84 | 1,476,278 | -2.16(-1.15%) |
Oct 01, 2020 | 186.11 | 188.62 | 184.33 | 188.00 | 1,303,480 | +1.31(+0.70%) |
Sep 30, 2020 | 186.67 | 187.74 | 184.78 | 186.68 | 1,564,224 | -0.21(-0.11%) |
Sep 29, 2020 | 188.95 | 190.26 | 186.63 | 186.90 | 1,197,663 | -1.39(-0.74%) |
Sep 28, 2020 | 188.83 | 190.31 | 186.95 | 188.28 | 1,001,183 | +0.41(+0.22%) |
Sep 25, 2020 | 191.32 | 191.32 | 187.47 | 187.87 | 1,069,522 | -1.94(-1.02%) |
Sep 24, 2020 | 188.04 | 190.61 | 187.31 | 189.81 | 1,262,721 | +1.30(+0.69%) |
Sep 23, 2020 | 189.42 | 189.65 | 186.60 | 188.51 | 1,292,683 | -0.13(-0.07%) |
Sep 22, 2020 | 186.26 | 190.73 | 185.59 | 188.65 | 1,715,759 | +3.42(+1.85%) |
Sep 21, 2020 | 185.63 | 187.55 | 183.03 | 185.23 | 1,233,424 | +0.34(+0.18%) |
Sep 18, 2020 | 182.25 | 185.61 | 181.74 | 184.89 | 2,202,878 | +1.16(+0.63%) |
Sep 17, 2020 | 183.57 | 185.63 | 181.79 | 183.73 | 1,365,014 | -0.44(-0.24%) |
Sep 16, 2020 | 185.79 | 187.38 | 183.78 | 184.18 | 1,704,994 | -1.99(-1.07%) |
Sep 15, 2020 | 191.58 | 192.21 | 185.36 | 186.17 | 2,415,493 | -6.99(-3.62%) |
Sep 14, 2020 | 190.52 | 193.58 | 189.64 | 193.16 | 1,058,442 | +3.07(+1.62%) |
Sep 11, 2020 | 191.40 | 192.23 | 188.41 | 190.09 | 1,206,646 | -0.86(-0.45%) |
Sep 10, 2020 | 194.76 | 196.83 | 190.90 | 190.95 | 2,874,201 | -4.47(-2.29%) |
Sep 09, 2020 | 190.24 | 196.36 | 190.24 | 195.41 | 2,158,987 | +6.22(+3.29%) |
Sep 08, 2020 | 187.98 | 189.27 | 184.18 | 189.20 | 2,163,611 | +0.43(+0.23%) |
Sep 04, 2020 | 191.18 | 192.12 | 184.75 | 188.77 | 2,265,811 | -3.73(-1.94%) |
Sep 03, 2020 | 196.56 | 198.71 | 189.90 | 192.50 | 2,232,577 | -6.23(-3.14%) |
Sep 02, 2020 | 196.30 | 200.19 | 195.66 | 198.74 | 1,445,056 | +3.24(+1.66%) |
Sep 01, 2020 | 198.91 | 199.03 | 193.57 | 195.49 | 1,497,238 | -3.03(-1.53%) |
Aug 31, 2020 | 193.01 | 199.28 | 193.01 | 198.52 | 1,885,790 | +5.66(+2.93%) |
Aug 28, 2020 | 195.41 | 196.04 | 191.52 | 192.87 | 2,116,303 | -3.16(-1.61%) |
Aug 27, 2020 | 195.57 | 198.43 | 194.88 | 196.03 | 1,465,059 | +0.35(+0.18%) |
Aug 26, 2020 | 194.40 | 196.11 | 193.42 | 195.67 | 2,852,264 | +1.00(+0.51%) |
Aug 25, 2020 | 198.06 | 198.28 | 194.29 | 194.68 | 2,646,197 | -3.52(-1.78%) |
Aug 24, 2020 | 201.93 | 201.93 | 197.16 | 198.19 | 1,955,097 | -2.84(-1.41%) |
Aug 21, 2020 | 203.04 | 203.04 | 200.34 | 201.04 | 1,123,449 | -1.75(-0.86%) |
Aug 20, 2020 | 202.66 | 203.61 | 201.36 | 202.79 | 1,290,541 | +0.32(+0.16%) |
Aug 19, 2020 | 203.12 | 203.97 | 200.96 | 202.47 | 824,599 | -0.20(-0.10%) |
Aug 18, 2020 | 200.74 | 203.59 | 197.54 | 202.67 | 1,667,174 | +1.23(+0.61%) |
Aug 17, 2020 | 199.19 | 202.41 | 199.19 | 201.44 | 1,512,711 | +2.25(+1.13%) |
Aug 14, 2020 | 198.93 | 200.28 | 198.75 | 199.19 | 1,052,973 | -0.40(-0.20%) |
Aug 13, 2020 | 201.32 | 202.20 | 199.21 | 199.59 | 1,187,292 | -2.00(-0.99%) |
Aug 12, 2020 | 198.54 | 203.05 | 198.31 | 201.59 | 1,401,585 | +4.13(+2.09%) |
Aug 11, 2020 | 205.93 | 205.98 | 196.93 | 197.46 | 2,368,689 | -9.82(-4.74%) |
Aug 10, 2020 | 211.29 | 211.35 | 206.43 | 207.28 | 962,682 | -3.67(-1.74%) |
Aug 07, 2020 | 209.42 | 211.61 | 209.28 | 210.95 | 1,104,985 | +1.19(+0.57%) |
Aug 06, 2020 | 210.48 | 211.60 | 208.38 | 209.76 | 2,055,874 | -0.90(-0.43%) |
Aug 05, 2020 | 211.57 | 213.06 | 208.13 | 210.66 | 1,569,566 | -0.51(-0.24%) |
Aug 04, 2020 | 205.98 | 211.77 | 205.98 | 211.17 | 2,252,941 | +5.13(+2.49%) |