Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 189.74 | 190.98 | 187.24 | 189.53 | 193,617 | -0.80(-0.42%) |
Oct 29, 2020 | 191.54 | 192.43 | 189.17 | 190.34 | 209,461 | -1.10(-0.57%) |
Oct 28, 2020 | 194.52 | 195.34 | 191.31 | 191.44 | 360,940 | -6.16(-3.12%) |
Oct 27, 2020 | 198.25 | 199.06 | 197.60 | 197.60 | 152,764 | -0.86(-0.43%) |
Oct 26, 2020 | 199.39 | 199.39 | 196.59 | 198.46 | 136,223 | -2.27(-1.13%) |
Oct 23, 2020 | 200.77 | 201.78 | 199.52 | 200.73 | 90,745 | +0.92(+0.46%) |
Oct 22, 2020 | 197.16 | 200.23 | 197.16 | 199.81 | 154,227 | +3.10(+1.58%) |
Oct 21, 2020 | 198.15 | 198.83 | 196.47 | 196.71 | 97,572 | -1.47(-0.74%) |
Oct 20, 2020 | 199.00 | 199.71 | 198.00 | 198.18 | 86,513 | +0.10(+0.05%) |
Oct 19, 2020 | 201.92 | 202.34 | 197.56 | 198.09 | 142,969 | -3.35(-1.66%) |
Oct 16, 2020 | 200.49 | 202.92 | 199.98 | 201.43 | 115,940 | +1.71(+0.86%) |
Oct 15, 2020 | 198.69 | 200.01 | 198.00 | 199.72 | 121,245 | -1.00(-0.50%) |
Oct 14, 2020 | 202.42 | 203.04 | 200.28 | 200.73 | 119,030 | -1.59(-0.78%) |
Oct 13, 2020 | 202.31 | 203.17 | 201.74 | 202.31 | 446,604 | -0.98(-0.48%) |
Oct 12, 2020 | 203.00 | 203.89 | 202.28 | 203.29 | 141,726 | +1.42(+0.71%) |
Oct 09, 2020 | 201.12 | 202.42 | 200.81 | 201.87 | 166,017 | +1.68(+0.84%) |
Oct 08, 2020 | 200.05 | 200.59 | 199.61 | 200.18 | 1,049,621 | +0.99(+0.49%) |
Oct 07, 2020 | 196.62 | 199.63 | 196.62 | 199.20 | 148,466 | +4.05(+2.07%) |
Oct 06, 2020 | 197.76 | 198.40 | 195.09 | 195.15 | 201,598 | -2.23(-1.13%) |
Oct 05, 2020 | 194.54 | 197.39 | 194.54 | 197.38 | 168,813 | +4.47(+2.32%) |
Oct 02, 2020 | 192.26 | 194.60 | 191.88 | 192.91 | 93,881 | -1.69(-0.87%) |
Oct 01, 2020 | 196.24 | 196.58 | 193.88 | 194.60 | 158,182 | -0.53(-0.27%) |
Sep 30, 2020 | 192.81 | 196.61 | 192.81 | 195.13 | 132,686 | +2.95(+1.53%) |
Sep 29, 2020 | 192.81 | 193.75 | 191.61 | 192.19 | 94,538 | -0.07(-0.03%) |
Sep 28, 2020 | 192.55 | 193.66 | 191.90 | 192.25 | 133,333 | +1.68(+0.88%) |
Sep 25, 2020 | 186.86 | 191.00 | 186.70 | 190.57 | 141,658 | +3.71(+1.99%) |
Sep 24, 2020 | 187.57 | 188.30 | 186.05 | 186.86 | 217,001 | -1.32(-0.70%) |
Sep 23, 2020 | 191.07 | 191.36 | 188.10 | 188.18 | 368,539 | -2.33(-1.23%) |
Sep 22, 2020 | 190.67 | 190.90 | 188.41 | 190.51 | 169,506 | -0.09(-0.05%) |
Sep 21, 2020 | 191.60 | 191.78 | 188.22 | 190.60 | 359,279 | -3.76(-1.93%) |
Sep 18, 2020 | 194.81 | 195.29 | 192.20 | 194.36 | 128,486 | +0.00(+0.00%) |
Sep 17, 2020 | 193.12 | 194.80 | 192.41 | 194.36 | 140,330 | -0.62(-0.32%) |
Sep 16, 2020 | 196.16 | 196.57 | 194.75 | 194.98 | 216,342 | +0.03(+0.01%) |
Sep 15, 2020 | 195.65 | 196.30 | 194.43 | 194.95 | 121,926 | +0.54(+0.28%) |
Sep 14, 2020 | 192.63 | 195.28 | 192.63 | 194.41 | 168,692 | +3.70(+1.94%) |
Sep 11, 2020 | 190.87 | 191.56 | 189.18 | 190.71 | 168,317 | +0.80(+0.42%) |
Sep 10, 2020 | 193.36 | 193.73 | 189.61 | 189.91 | 153,710 | -3.08(-1.60%) |
Sep 09, 2020 | 191.18 | 194.35 | 191.08 | 192.99 | 170,877 | +3.72(+1.96%) |
Sep 08, 2020 | 191.40 | 191.53 | 188.98 | 189.27 | 447,603 | -3.16(-1.64%) |
Sep 04, 2020 | 195.29 | 195.29 | 189.75 | 192.42 | 251,706 | -1.81(-0.93%) |
Sep 03, 2020 | 199.98 | 199.98 | 192.83 | 194.24 | 333,033 | -5.77(-2.88%) |
Sep 02, 2020 | 196.59 | 200.39 | 195.69 | 200.00 | 179,653 | +3.87(+1.97%) |
Sep 01, 2020 | 197.75 | 197.92 | 195.19 | 196.13 | 157,047 | -1.69(-0.85%) |
Aug 31, 2020 | 196.95 | 198.61 | 196.85 | 197.82 | 185,556 | +0.78(+0.40%) |
Aug 28, 2020 | 197.15 | 197.15 | 195.71 | 197.04 | 110,960 | +0.55(+0.28%) |
Aug 27, 2020 | 195.58 | 197.48 | 194.04 | 196.49 | 139,354 | +1.32(+0.67%) |
Aug 26, 2020 | 195.36 | 195.46 | 193.48 | 195.17 | 330,540 | -0.35(-0.18%) |
Aug 25, 2020 | 194.84 | 195.67 | 194.09 | 195.52 | 137,569 | +1.34(+0.69%) |
Aug 24, 2020 | 196.42 | 196.43 | 193.08 | 194.18 | 148,430 | -1.13(-0.58%) |
Aug 21, 2020 | 195.14 | 195.57 | 194.04 | 195.31 | 177,977 | -0.17(-0.09%) |
Aug 20, 2020 | 195.23 | 195.70 | 194.91 | 195.49 | 250,609 | -0.49(-0.25%) |
Aug 19, 2020 | 196.76 | 197.28 | 195.47 | 195.97 | 151,834 | -0.83(-0.42%) |
Aug 18, 2020 | 197.23 | 197.61 | 195.51 | 196.80 | 174,086 | -0.22(-0.11%) |
Aug 17, 2020 | 195.67 | 197.41 | 195.67 | 197.02 | 179,535 | +1.70(+0.87%) |
Aug 14, 2020 | 195.61 | 196.18 | 194.55 | 195.32 | 240,169 | -0.62(-0.32%) |
Aug 13, 2020 | 195.59 | 196.09 | 194.56 | 195.94 | 126,484 | -0.01(-0.01%) |
Aug 12, 2020 | 193.92 | 196.39 | 193.92 | 195.95 | 134,601 | +3.17(+1.64%) |
Aug 11, 2020 | 195.62 | 195.69 | 192.49 | 192.79 | 183,016 | -1.92(-0.98%) |
Aug 10, 2020 | 195.80 | 195.80 | 194.13 | 194.70 | 159,099 | -0.92(-0.47%) |
Aug 07, 2020 | 195.00 | 195.94 | 194.25 | 195.63 | 157,421 | +0.59(+0.30%) |
Aug 06, 2020 | 196.08 | 196.74 | 193.68 | 195.04 | 155,210 | -1.08(-0.55%) |
Aug 05, 2020 | 196.22 | 196.39 | 195.47 | 196.11 | 138,415 | +1.15(+0.59%) |
Aug 04, 2020 | 195.39 | 195.81 | 193.81 | 194.96 | 202,455 | -0.80(-0.41%) |