Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 232.57 | 236.51 | 223.96 | 228.47 | 484,100 | -7.22(-3.06%) |
Oct 29, 2020 | 243.65 | 245.00 | 235.39 | 235.69 | 438,070 | -4.35(-1.81%) |
Oct 28, 2020 | 240.77 | 242.40 | 234.50 | 240.04 | 570,734 | -3.97(-1.63%) |
Oct 27, 2020 | 243.68 | 248.42 | 241.54 | 244.01 | 497,518 | +3.91(+1.63%) |
Oct 26, 2020 | 250.00 | 250.20 | 239.52 | 240.10 | 712,870 | -7.90(-3.19%) |
Oct 23, 2020 | 246.50 | 249.56 | 243.12 | 248.00 | 522,300 | +2.25(+0.92%) |
Oct 22, 2020 | 250.00 | 251.82 | 240.88 | 245.75 | 494,544 | -3.09(-1.24%) |
Oct 21, 2020 | 259.53 | 260.43 | 247.56 | 248.84 | 915,013 | -7.84(-3.05%) |
Oct 20, 2020 | 262.68 | 267.63 | 255.41 | 256.68 | 803,116 | -8.56(-3.23%) |
Oct 19, 2020 | 270.51 | 273.01 | 264.61 | 265.24 | 452,184 | -2.06(-0.77%) |
Oct 16, 2020 | 271.80 | 272.56 | 265.53 | 267.30 | 367,000 | -2.57(-0.95%) |
Oct 15, 2020 | 256.22 | 271.88 | 253.96 | 269.87 | 697,894 | +4.68(+1.76%) |
Oct 14, 2020 | 271.00 | 272.55 | 261.83 | 265.19 | 498,638 | -2.96(-1.10%) |
Oct 13, 2020 | 268.00 | 271.65 | 264.25 | 268.15 | 484,592 | +4.95(+1.88%) |
Oct 12, 2020 | 265.00 | 268.05 | 261.66 | 263.20 | 518,346 | +4.13(+1.59%) |
Oct 09, 2020 | 252.56 | 262.66 | 252.56 | 259.07 | 572,900 | +6.21(+2.46%) |
Oct 08, 2020 | 255.01 | 257.49 | 248.81 | 252.86 | 598,903 | -0.25(-0.10%) |
Oct 07, 2020 | 248.96 | 259.63 | 248.96 | 253.11 | 1,125,150 | +6.70(+2.72%) |
Oct 06, 2020 | 236.00 | 246.72 | 235.97 | 246.41 | 1,394,283 | +7.72(+3.23%) |
Oct 05, 2020 | 234.21 | 239.89 | 232.02 | 238.69 | 654,958 | +4.37(+1.86%) |
Oct 02, 2020 | 224.47 | 237.80 | 224.23 | 234.32 | 721,600 | -1.46(-0.62%) |
Oct 01, 2020 | 232.23 | 237.93 | 229.51 | 235.78 | 534,114 | +4.27(+1.84%) |
Sep 30, 2020 | 230.31 | 236.50 | 228.12 | 231.51 | 591,636 | -0.58(-0.25%) |
Sep 29, 2020 | 230.95 | 233.89 | 226.34 | 232.09 | 544,840 | +1.14(+0.49%) |
Sep 28, 2020 | 233.00 | 236.47 | 225.25 | 230.95 | 889,650 | -2.23(-0.96%) |
Sep 25, 2020 | 219.96 | 234.29 | 218.50 | 233.18 | 1,563,900 | +14.62(+6.69%) |
Sep 24, 2020 | 216.72 | 220.13 | 211.29 | 218.56 | 500,306 | -0.45(-0.21%) |
Sep 23, 2020 | 221.47 | 225.34 | 217.86 | 219.01 | 555,283 | -3.90(-1.75%) |
Sep 22, 2020 | 224.50 | 224.50 | 214.56 | 222.91 | 594,385 | +0.37(+0.17%) |
Sep 21, 2020 | 209.00 | 222.87 | 208.74 | 222.54 | 1,138,407 | +8.19(+3.82%) |
Sep 18, 2020 | 209.35 | 215.80 | 205.00 | 214.35 | 2,055,300 | +5.70(+2.73%) |
Sep 17, 2020 | 202.70 | 208.87 | 200.50 | 208.65 | 980,305 | +2.96(+1.44%) |
Sep 16, 2020 | 214.00 | 214.19 | 205.31 | 205.69 | 967,019 | -7.91(-3.70%) |
Sep 15, 2020 | 214.47 | 215.87 | 207.38 | 213.60 | 677,140 | +2.57(+1.22%) |
Sep 14, 2020 | 210.77 | 216.26 | 209.17 | 211.03 | 687,536 | +3.65(+1.76%) |
Sep 11, 2020 | 212.45 | 213.00 | 204.28 | 207.38 | 562,800 | -2.26(-1.08%) |
Sep 10, 2020 | 216.28 | 220.15 | 208.29 | 209.64 | 752,590 | -5.94(-2.76%) |
Sep 09, 2020 | 216.24 | 218.47 | 210.41 | 215.58 | 814,360 | +4.86(+2.31%) |
Sep 08, 2020 | 206.50 | 217.70 | 204.51 | 210.72 | 901,830 | -3.79(-1.77%) |
Sep 04, 2020 | 218.97 | 221.90 | 201.32 | 214.51 | 2,341,300 | -7.43(-3.35%) |
Sep 03, 2020 | 241.85 | 242.53 | 215.10 | 221.94 | 3,096,239 | -17.59(-7.34%) |
Sep 02, 2020 | 255.01 | 258.05 | 238.50 | 239.53 | 1,909,438 | -11.19(-4.46%) |
Sep 01, 2020 | 235.12 | 254.76 | 234.02 | 250.72 | 1,506,876 | +16.92(+7.24%) |
Aug 31, 2020 | 226.50 | 235.25 | 226.29 | 233.80 | 1,152,147 | +7.89(+3.49%) |
Aug 28, 2020 | 229.20 | 233.00 | 225.52 | 225.91 | 732,100 | -1.30(-0.57%) |
Aug 27, 2020 | 227.84 | 229.82 | 223.16 | 227.21 | 565,973 | -1.63(-0.71%) |
Aug 26, 2020 | 221.00 | 232.56 | 220.99 | 228.84 | 1,066,448 | +12.51(+5.78%) |
Aug 25, 2020 | 210.98 | 218.32 | 208.74 | 216.33 | 574,666 | +5.34(+2.53%) |
Aug 24, 2020 | 219.00 | 219.97 | 208.14 | 210.99 | 589,216 | -5.67(-2.62%) |
Aug 21, 2020 | 218.70 | 220.14 | 215.08 | 216.66 | 352,600 | -3.14(-1.43%) |
Aug 20, 2020 | 211.58 | 221.92 | 210.04 | 219.80 | 708,851 | +7.11(+3.34%) |
Aug 19, 2020 | 210.42 | 215.06 | 204.70 | 212.69 | 652,354 | +2.94(+1.40%) |
Aug 18, 2020 | 208.56 | 210.76 | 204.15 | 209.75 | 723,426 | +4.76(+2.32%) |
Aug 17, 2020 | 200.20 | 205.41 | 199.34 | 204.99 | 563,172 | +5.86(+2.94%) |
Aug 14, 2020 | 200.60 | 201.34 | 196.32 | 199.13 | 406,500 | -0.34(-0.17%) |
Aug 13, 2020 | 195.99 | 203.92 | 195.99 | 199.47 | 640,525 | +4.47(+2.29%) |
Aug 12, 2020 | 192.00 | 195.07 | 189.24 | 195.00 | 863,851 | +3.32(+1.73%) |
Aug 11, 2020 | 191.89 | 199.34 | 186.27 | 191.68 | 905,702 | -0.12(-0.06%) |
Aug 10, 2020 | 202.01 | 202.01 | 189.26 | 191.80 | 1,059,091 | -7.85(-3.93%) |
Aug 07, 2020 | 211.00 | 211.75 | 195.13 | 199.65 | 1,378,800 | -14.10(-6.60%) |
Aug 06, 2020 | 217.61 | 218.29 | 211.00 | 213.75 | 346,370 | -3.99(-1.83%) |
Aug 05, 2020 | 215.00 | 218.32 | 212.23 | 217.74 | 485,540 | +3.08(+1.43%) |
Aug 04, 2020 | 219.99 | 219.99 | 211.62 | 214.66 | 502,017 | -4.96(-2.26%) |