Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 190.85 | 191.78 | 188.86 | 191.49 | 3,696,340 | -0.78(-0.40%) |
Oct 29, 2020 | 188.57 | 194.48 | 185.61 | 192.27 | 3,391,321 | +1.27(+0.67%) |
Oct 28, 2020 | 193.32 | 195.13 | 190.60 | 191.00 | 3,254,809 | -6.25(-3.17%) |
Oct 27, 2020 | 198.66 | 199.44 | 196.96 | 197.25 | 2,190,767 | -1.26(-0.64%) |
Oct 26, 2020 | 199.50 | 201.46 | 195.77 | 198.51 | 3,497,381 | -2.00(-1.00%) |
Oct 23, 2020 | 201.89 | 203.08 | 199.75 | 200.51 | 2,383,866 | -0.72(-0.36%) |
Oct 22, 2020 | 201.34 | 202.96 | 199.63 | 201.23 | 2,461,673 | -0.87(-0.43%) |
Oct 21, 2020 | 202.54 | 204.00 | 200.85 | 202.11 | 2,241,092 | -1.88(-0.92%) |
Oct 20, 2020 | 203.95 | 205.58 | 202.45 | 203.99 | 2,210,049 | +0.34(+0.17%) |
Oct 19, 2020 | 208.50 | 209.58 | 203.03 | 203.64 | 3,114,776 | -4.42(-2.13%) |
Oct 16, 2020 | 207.74 | 211.10 | 206.37 | 208.07 | 2,333,678 | +0.63(+0.30%) |
Oct 15, 2020 | 208.31 | 209.19 | 205.55 | 207.44 | 2,867,477 | -2.33(-1.11%) |
Oct 14, 2020 | 212.20 | 213.85 | 209.37 | 209.77 | 3,052,141 | -1.49(-0.71%) |
Oct 13, 2020 | 211.14 | 213.50 | 210.85 | 211.26 | 2,340,307 | -0.15(-0.07%) |
Oct 12, 2020 | 209.84 | 213.54 | 208.10 | 211.41 | 3,264,664 | +2.48(+1.19%) |
Oct 09, 2020 | 210.52 | 211.47 | 206.57 | 208.93 | 4,738,842 | -2.99(-1.41%) |
Oct 08, 2020 | 220.03 | 220.72 | 210.96 | 211.92 | 6,334,581 | -15.52(-6.82%) |
Oct 07, 2020 | 224.17 | 228.09 | 223.41 | 227.44 | 2,087,746 | +4.40(+1.97%) |
Oct 06, 2020 | 227.20 | 227.20 | 222.56 | 223.04 | 2,754,593 | -2.93(-1.30%) |
Oct 05, 2020 | 217.60 | 226.54 | 217.35 | 225.98 | 3,231,256 | +9.36(+4.32%) |
Oct 02, 2020 | 222.79 | 224.78 | 215.38 | 216.62 | 2,848,585 | -8.81(-3.91%) |
Oct 01, 2020 | 225.15 | 228.18 | 224.25 | 225.43 | 2,751,110 | +1.09(+0.48%) |
Sep 30, 2020 | 220.50 | 226.06 | 218.99 | 224.34 | 3,995,066 | +5.17(+2.36%) |
Sep 29, 2020 | 218.51 | 219.83 | 216.68 | 219.17 | 2,275,417 | +1.12(+0.51%) |
Sep 28, 2020 | 218.62 | 219.82 | 216.06 | 218.05 | 2,508,340 | +2.83(+1.32%) |
Sep 25, 2020 | 211.41 | 215.53 | 209.91 | 215.22 | 2,986,006 | +3.09(+1.46%) |
Sep 24, 2020 | 213.74 | 214.21 | 209.88 | 212.13 | 2,069,972 | -2.00(-0.94%) |
Sep 23, 2020 | 218.29 | 219.99 | 213.15 | 214.13 | 2,384,174 | -4.33(-1.98%) |
Sep 22, 2020 | 213.21 | 219.16 | 212.64 | 218.46 | 2,460,697 | +3.80(+1.77%) |
Sep 21, 2020 | 218.06 | 218.06 | 210.25 | 214.66 | 3,110,373 | -4.00(-1.83%) |
Sep 18, 2020 | 219.51 | 220.53 | 213.92 | 218.66 | 6,845,486 | -0.32(-0.15%) |
Sep 17, 2020 | 214.96 | 220.42 | 214.51 | 218.98 | 3,173,419 | +0.28(+0.13%) |
Sep 16, 2020 | 221.86 | 221.86 | 218.02 | 218.69 | 2,634,346 | -0.52(-0.24%) |
Sep 15, 2020 | 219.52 | 222.36 | 218.99 | 219.22 | 2,542,101 | +1.41(+0.65%) |
Sep 14, 2020 | 216.12 | 218.76 | 215.60 | 217.80 | 2,363,890 | +3.12(+1.46%) |
Sep 11, 2020 | 213.34 | 216.69 | 212.79 | 214.68 | 2,151,846 | +2.27(+1.07%) |
Sep 10, 2020 | 215.87 | 217.26 | 210.87 | 212.41 | 2,409,268 | -4.35(-2.01%) |
Sep 09, 2020 | 214.17 | 218.46 | 213.45 | 216.76 | 2,542,600 | +3.88(+1.82%) |
Sep 08, 2020 | 217.34 | 218.01 | 211.42 | 212.89 | 3,805,260 | -6.37(-2.91%) |
Sep 04, 2020 | 221.84 | 222.68 | 215.88 | 219.26 | 3,297,103 | +0.43(+0.20%) |
Sep 03, 2020 | 228.87 | 229.55 | 217.45 | 218.83 | 3,554,266 | -9.01(-3.96%) |
Sep 02, 2020 | 221.75 | 228.44 | 221.75 | 227.84 | 3,250,902 | +6.41(+2.89%) |
Sep 01, 2020 | 220.72 | 222.47 | 219.51 | 221.43 | 3,250,638 | -2.17(-0.97%) |
Aug 31, 2020 | 223.26 | 226.01 | 220.76 | 223.60 | 4,592,390 | +0.18(+0.08%) |
Aug 28, 2020 | 223.67 | 224.32 | 218.72 | 223.43 | 14,544,732 | +0.27(+0.12%) |
Aug 27, 2020 | 222.65 | 226.77 | 221.03 | 223.15 | 4,450,491 | +2.32(+1.05%) |
Aug 26, 2020 | 219.20 | 221.89 | 216.93 | 220.83 | 3,539,358 | +0.07(+0.03%) |
Aug 25, 2020 | 214.40 | 220.64 | 212.55 | 220.76 | 7,240,603 | +12.82(+6.17%) |
Aug 24, 2020 | 209.84 | 210.47 | 206.16 | 207.93 | 1,767,005 | -1.83(-0.87%) |
Aug 21, 2020 | 210.86 | 210.86 | 207.88 | 209.76 | 2,220,274 | -0.96(-0.46%) |
Aug 20, 2020 | 211.96 | 212.45 | 209.46 | 210.72 | 1,328,628 | -1.55(-0.73%) |
Aug 19, 2020 | 212.74 | 215.14 | 210.52 | 212.28 | 2,153,182 | -0.89(-0.42%) |
Aug 18, 2020 | 214.95 | 215.64 | 211.86 | 213.17 | 1,273,101 | -1.33(-0.62%) |
Aug 17, 2020 | 212.03 | 216.03 | 212.03 | 214.50 | 1,923,183 | +2.91(+1.38%) |
Aug 14, 2020 | 211.15 | 211.90 | 210.62 | 211.59 | 1,387,699 | +0.75(+0.36%) |
Aug 13, 2020 | 211.58 | 212.86 | 210.09 | 210.84 | 1,554,285 | -1.11(-0.52%) |
Aug 12, 2020 | 205.78 | 213.06 | 205.78 | 211.94 | 2,652,299 | +6.20(+3.01%) |
Aug 11, 2020 | 208.84 | 209.47 | 205.49 | 205.74 | 2,619,172 | -3.09(-1.48%) |
Aug 10, 2020 | 210.66 | 211.02 | 207.11 | 208.83 | 1,748,596 | -2.21(-1.05%) |
Aug 07, 2020 | 213.57 | 213.61 | 209.18 | 211.04 | 1,542,294 | -0.75(-0.36%) |
Aug 06, 2020 | 211.18 | 212.36 | 209.65 | 211.79 | 1,991,327 | +0.07(+0.03%) |
Aug 05, 2020 | 213.86 | 215.18 | 211.14 | 211.72 | 1,980,352 | -1.86(-0.87%) |
Aug 04, 2020 | 215.67 | 215.84 | 211.61 | 213.58 | 2,180,792 | -3.31(-1.52%) |