Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 211.93 | 215.18 | 206.90 | 210.17 | 1,475,573 | -3.33(-1.56%) |
Oct 29, 2020 | 211.02 | 215.57 | 209.65 | 213.50 | 1,086,909 | +2.48(+1.17%) |
Oct 28, 2020 | 217.01 | 217.76 | 210.87 | 211.02 | 1,117,686 | -10.05(-4.54%) |
Oct 27, 2020 | 223.43 | 223.43 | 220.40 | 221.06 | 1,027,471 | -1.07(-0.48%) |
Oct 26, 2020 | 222.20 | 222.95 | 217.47 | 222.14 | 1,236,691 | -2.93(-1.30%) |
Oct 23, 2020 | 223.91 | 225.65 | 222.41 | 225.06 | 716,674 | +2.50(+1.12%) |
Oct 22, 2020 | 222.05 | 224.61 | 220.88 | 222.57 | 897,139 | -0.03(-0.01%) |
Oct 21, 2020 | 216.90 | 223.72 | 215.92 | 222.59 | 1,275,941 | +6.63(+3.07%) |
Oct 20, 2020 | 214.27 | 217.81 | 213.09 | 215.97 | 613,565 | +3.23(+1.52%) |
Oct 19, 2020 | 214.91 | 216.51 | 211.80 | 212.73 | 765,287 | -1.71(-0.80%) |
Oct 16, 2020 | 213.80 | 215.88 | 212.97 | 214.44 | 978,594 | +2.15(+1.01%) |
Oct 15, 2020 | 211.89 | 213.98 | 210.83 | 212.29 | 934,141 | -0.92(-0.43%) |
Oct 14, 2020 | 216.06 | 216.06 | 211.90 | 213.21 | 893,892 | -0.17(-0.08%) |
Oct 13, 2020 | 214.44 | 215.49 | 212.41 | 213.38 | 892,830 | -3.83(-1.76%) |
Oct 12, 2020 | 216.64 | 218.72 | 214.89 | 217.21 | 854,724 | +2.31(+1.08%) |
Oct 09, 2020 | 214.87 | 216.49 | 212.89 | 214.89 | 773,531 | +0.37(+0.17%) |
Oct 08, 2020 | 212.63 | 215.09 | 211.74 | 214.52 | 813,323 | +2.61(+1.23%) |
Oct 07, 2020 | 209.94 | 212.54 | 209.60 | 211.91 | 810,485 | +3.66(+1.76%) |
Oct 06, 2020 | 212.41 | 213.38 | 207.47 | 208.25 | 932,707 | -4.20(-1.98%) |
Oct 05, 2020 | 212.08 | 213.41 | 210.63 | 212.45 | 856,745 | +3.15(+1.50%) |
Oct 02, 2020 | 207.76 | 211.22 | 206.46 | 209.31 | 755,554 | -0.74(-0.35%) |
Oct 01, 2020 | 210.19 | 211.04 | 207.94 | 210.04 | 937,512 | +1.22(+0.59%) |
Sep 30, 2020 | 206.48 | 210.46 | 206.07 | 208.82 | 1,086,727 | +3.32(+1.62%) |
Sep 29, 2020 | 208.45 | 208.48 | 203.54 | 205.50 | 1,001,179 | -0.93(-0.45%) |
Sep 28, 2020 | 207.73 | 208.44 | 205.68 | 206.43 | 913,395 | +0.53(+0.26%) |
Sep 25, 2020 | 200.16 | 206.22 | 199.83 | 205.90 | 1,056,981 | +4.53(+2.25%) |
Sep 24, 2020 | 197.84 | 203.46 | 196.50 | 201.36 | 1,061,523 | +2.71(+1.36%) |
Sep 23, 2020 | 201.78 | 202.57 | 198.38 | 198.66 | 737,692 | -2.10(-1.05%) |
Sep 22, 2020 | 200.00 | 202.27 | 198.75 | 200.76 | 802,086 | +1.91(+0.96%) |
Sep 21, 2020 | 200.45 | 202.22 | 195.40 | 198.85 | 1,027,415 | -4.36(-2.15%) |
Sep 18, 2020 | 204.73 | 206.62 | 202.25 | 203.21 | 1,115,093 | -3.18(-1.54%) |
Sep 17, 2020 | 206.18 | 208.66 | 205.13 | 206.39 | 568,513 | -1.48(-0.71%) |
Sep 16, 2020 | 208.85 | 210.30 | 207.79 | 207.87 | 724,406 | -0.48(-0.23%) |
Sep 15, 2020 | 209.59 | 210.76 | 208.19 | 208.35 | 834,517 | +0.33(+0.16%) |
Sep 14, 2020 | 207.14 | 210.24 | 206.73 | 208.01 | 713,984 | +2.60(+1.27%) |
Sep 11, 2020 | 206.85 | 207.31 | 204.06 | 205.41 | 889,649 | +0.09(+0.04%) |
Sep 10, 2020 | 210.05 | 211.03 | 204.70 | 205.32 | 1,000,664 | -3.74(-1.79%) |
Sep 09, 2020 | 207.72 | 210.70 | 207.36 | 209.07 | 1,449,854 | +2.38(+1.15%) |
Sep 08, 2020 | 204.49 | 207.56 | 203.41 | 206.68 | 1,600,172 | -0.19(-0.09%) |
Sep 04, 2020 | 209.33 | 209.33 | 202.98 | 206.88 | 1,638,097 | -1.76(-0.84%) |
Sep 03, 2020 | 212.61 | 213.63 | 206.96 | 208.64 | 1,592,029 | -3.73(-1.76%) |
Sep 02, 2020 | 212.21 | 213.51 | 211.83 | 212.37 | 1,609,102 | +0.93(+0.44%) |
Sep 01, 2020 | 209.39 | 213.00 | 208.54 | 211.44 | 1,787,514 | -0.70(-0.33%) |
Aug 31, 2020 | 213.75 | 214.54 | 209.81 | 212.14 | 2,004,312 | -1.16(-0.54%) |
Aug 28, 2020 | 206.86 | 213.88 | 206.86 | 213.29 | 1,435,124 | +6.70(+3.24%) |
Aug 27, 2020 | 206.97 | 208.10 | 206.06 | 206.60 | 1,067,042 | -0.26(-0.12%) |
Aug 26, 2020 | 205.25 | 207.97 | 205.04 | 206.85 | 1,539,389 | +1.19(+0.58%) |
Aug 25, 2020 | 203.47 | 205.79 | 201.27 | 205.66 | 999,520 | +2.73(+1.35%) |
Aug 24, 2020 | 202.17 | 205.90 | 201.36 | 202.93 | 1,810,077 | +5.31(+2.69%) |
Aug 21, 2020 | 192.63 | 198.50 | 191.47 | 197.62 | 3,381,627 | +8.34(+4.41%) |
Aug 20, 2020 | 188.89 | 190.93 | 185.34 | 189.28 | 4,525,748 | -13.59(-6.70%) |
Aug 19, 2020 | 203.45 | 204.63 | 201.28 | 202.87 | 1,358,087 | -0.75(-0.37%) |
Aug 18, 2020 | 203.49 | 204.94 | 202.97 | 203.62 | 1,010,241 | -0.65(-0.32%) |
Aug 17, 2020 | 204.28 | 204.79 | 202.79 | 204.27 | 948,681 | +1.79(+0.89%) |
Aug 14, 2020 | 202.27 | 203.10 | 201.80 | 202.47 | 892,046 | -1.22(-0.60%) |
Aug 13, 2020 | 204.30 | 207.47 | 202.64 | 203.70 | 1,249,014 | +1.79(+0.88%) |
Aug 12, 2020 | 198.57 | 203.15 | 197.32 | 201.91 | 1,448,076 | +4.05(+2.05%) |
Aug 11, 2020 | 196.73 | 198.88 | 196.32 | 197.86 | 1,107,483 | +2.65(+1.35%) |
Aug 10, 2020 | 190.50 | 195.71 | 190.07 | 195.22 | 967,675 | +4.30(+2.25%) |
Aug 07, 2020 | 189.85 | 191.40 | 189.24 | 190.92 | 1,374,417 | +0.72(+0.38%) |
Aug 06, 2020 | 191.75 | 191.75 | 188.45 | 190.21 | 989,922 | -1.91(-0.99%) |
Aug 05, 2020 | 190.93 | 193.22 | 190.00 | 192.12 | 1,288,173 | +1.74(+0.91%) |
Aug 04, 2020 | 189.24 | 190.93 | 187.51 | 190.38 | 887,759 | +1.19(+0.63%) |