Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 187.52 | 191.09 | 185.07 | 187.21 | 2,493,012 | -1.34(-0.71%) |
Oct 29, 2020 | 190.00 | 191.70 | 187.49 | 188.55 | 1,358,003 | -1.04(-0.55%) |
Oct 28, 2020 | 192.67 | 194.43 | 189.28 | 189.59 | 1,238,215 | -3.88(-2.01%) |
Oct 27, 2020 | 193.92 | 196.59 | 193.33 | 193.47 | 1,465,243 | +1.31(+0.68%) |
Oct 26, 2020 | 190.43 | 193.64 | 189.44 | 192.16 | 1,233,795 | +1.44(+0.75%) |
Oct 23, 2020 | 189.16 | 191.13 | 188.95 | 190.73 | 876,428 | +1.25(+0.66%) |
Oct 22, 2020 | 188.86 | 191.04 | 186.13 | 189.48 | 1,408,325 | -1.44(-0.75%) |
Oct 21, 2020 | 189.71 | 192.53 | 189.70 | 190.92 | 1,241,474 | +0.67(+0.35%) |
Oct 20, 2020 | 193.67 | 193.88 | 189.89 | 190.25 | 845,199 | -1.71(-0.89%) |
Oct 19, 2020 | 194.62 | 195.65 | 191.85 | 191.96 | 1,189,335 | -2.25(-1.16%) |
Oct 16, 2020 | 195.12 | 197.30 | 193.94 | 194.21 | 1,520,826 | -3.05(-1.55%) |
Oct 15, 2020 | 196.93 | 199.60 | 196.05 | 197.26 | 951,695 | -0.51(-0.26%) |
Oct 14, 2020 | 199.79 | 200.54 | 196.78 | 197.76 | 1,007,374 | -2.02(-1.01%) |
Oct 13, 2020 | 196.52 | 201.77 | 196.28 | 199.79 | 1,384,756 | +5.19(+2.67%) |
Oct 12, 2020 | 194.78 | 196.93 | 194.03 | 194.59 | 807,347 | +0.57(+0.29%) |
Oct 09, 2020 | 192.45 | 195.41 | 192.45 | 194.03 | 1,138,239 | +1.74(+0.91%) |
Oct 08, 2020 | 194.28 | 194.93 | 191.47 | 192.28 | 948,444 | -2.05(-1.05%) |
Oct 07, 2020 | 190.66 | 196.47 | 190.60 | 194.33 | 2,256,500 | +3.59(+1.88%) |
Oct 06, 2020 | 188.97 | 191.59 | 188.48 | 190.74 | 1,102,866 | +1.84(+0.98%) |
Oct 05, 2020 | 188.81 | 189.74 | 187.73 | 188.89 | 1,181,198 | -0.10(-0.05%) |
Oct 02, 2020 | 191.22 | 195.12 | 188.15 | 188.99 | 1,451,637 | -2.19(-1.15%) |
Oct 01, 2020 | 189.27 | 191.82 | 187.46 | 191.19 | 1,281,722 | +1.34(+0.70%) |
Sep 30, 2020 | 189.84 | 190.93 | 187.92 | 189.85 | 1,538,114 | -0.22(-0.11%) |
Sep 29, 2020 | 192.16 | 193.49 | 189.80 | 190.07 | 1,177,672 | -1.41(-0.74%) |
Sep 28, 2020 | 192.04 | 193.54 | 190.12 | 191.48 | 984,472 | +0.42(+0.22%) |
Sep 25, 2020 | 194.57 | 194.57 | 190.65 | 191.06 | 1,051,670 | -1.97(-1.02%) |
Sep 24, 2020 | 191.23 | 193.84 | 190.48 | 193.03 | 1,241,644 | +1.32(+0.69%) |
Sep 23, 2020 | 192.63 | 192.87 | 189.77 | 191.71 | 1,271,106 | -0.14(-0.07%) |
Sep 22, 2020 | 189.42 | 193.97 | 188.74 | 191.85 | 1,687,120 | +3.48(+1.85%) |
Sep 21, 2020 | 188.78 | 190.74 | 186.14 | 188.37 | 1,212,836 | +0.34(+0.18%) |
Sep 18, 2020 | 185.34 | 188.76 | 184.83 | 188.03 | 2,166,109 | +1.17(+0.63%) |
Sep 17, 2020 | 186.69 | 188.79 | 184.87 | 186.85 | 1,342,230 | -0.45(-0.24%) |
Sep 16, 2020 | 188.94 | 190.56 | 186.90 | 187.30 | 1,676,535 | -2.02(-1.07%) |
Sep 15, 2020 | 194.83 | 195.47 | 188.51 | 189.33 | 2,375,174 | -7.11(-3.62%) |
Sep 14, 2020 | 193.75 | 196.86 | 192.86 | 196.44 | 1,040,775 | +3.12(+1.62%) |
Sep 11, 2020 | 194.65 | 195.50 | 191.61 | 193.31 | 1,186,505 | -0.88(-0.45%) |
Sep 10, 2020 | 198.06 | 200.17 | 194.14 | 194.19 | 2,826,226 | -4.54(-2.29%) |
Sep 09, 2020 | 193.47 | 199.69 | 193.47 | 198.73 | 2,122,950 | +6.32(+3.29%) |
Sep 08, 2020 | 191.17 | 192.48 | 187.30 | 192.41 | 2,127,497 | +0.43(+0.23%) |
Sep 04, 2020 | 194.42 | 195.38 | 187.89 | 191.97 | 2,227,991 | -3.79(-1.94%) |
Sep 03, 2020 | 199.90 | 202.08 | 193.12 | 195.77 | 2,195,312 | -6.34(-3.14%) |
Sep 02, 2020 | 199.63 | 203.59 | 198.98 | 202.11 | 1,420,936 | +3.30(+1.66%) |
Sep 01, 2020 | 202.29 | 202.41 | 196.85 | 198.81 | 1,472,246 | -3.08(-1.53%) |
Aug 31, 2020 | 196.28 | 202.66 | 196.28 | 201.89 | 1,854,313 | +5.75(+2.93%) |
Aug 28, 2020 | 198.72 | 199.36 | 194.78 | 196.14 | 2,080,979 | -3.22(-1.61%) |
Aug 27, 2020 | 198.89 | 201.80 | 198.19 | 199.35 | 1,440,604 | +0.36(+0.18%) |
Aug 26, 2020 | 197.70 | 199.44 | 196.71 | 198.99 | 2,804,655 | +1.01(+0.51%) |
Aug 25, 2020 | 201.42 | 201.65 | 197.58 | 197.98 | 2,602,027 | -3.58(-1.77%) |
Aug 24, 2020 | 205.35 | 205.35 | 200.50 | 201.56 | 1,922,463 | -2.89(-1.41%) |
Aug 21, 2020 | 206.49 | 206.49 | 203.75 | 204.45 | 1,104,696 | -1.78(-0.86%) |
Aug 20, 2020 | 206.10 | 207.07 | 204.78 | 206.23 | 1,268,999 | +0.33(+0.16%) |
Aug 19, 2020 | 206.57 | 207.43 | 204.37 | 205.90 | 810,835 | -0.21(-0.10%) |
Aug 18, 2020 | 204.15 | 207.04 | 200.89 | 206.11 | 1,639,346 | +1.26(+0.61%) |
Aug 17, 2020 | 202.57 | 205.84 | 202.57 | 204.86 | 1,487,461 | +2.28(+1.13%) |
Aug 14, 2020 | 202.31 | 203.68 | 202.12 | 202.57 | 1,035,397 | -0.41(-0.20%) |
Aug 13, 2020 | 204.74 | 205.63 | 202.59 | 202.98 | 1,167,474 | -2.03(-0.99%) |
Aug 12, 2020 | 201.91 | 206.50 | 201.68 | 205.01 | 1,378,190 | +4.20(+2.09%) |
Aug 11, 2020 | 209.43 | 209.47 | 200.28 | 200.81 | 2,329,152 | -9.99(-4.74%) |
Aug 10, 2020 | 214.87 | 214.94 | 209.93 | 210.80 | 946,614 | -3.73(-1.74%) |
Aug 07, 2020 | 212.98 | 215.20 | 212.83 | 214.53 | 1,086,541 | +1.21(+0.57%) |
Aug 06, 2020 | 214.05 | 215.19 | 211.91 | 213.32 | 2,021,558 | -0.91(-0.43%) |
Aug 05, 2020 | 215.16 | 216.68 | 211.67 | 214.23 | 1,543,367 | -0.52(-0.24%) |
Aug 04, 2020 | 209.48 | 215.36 | 209.48 | 214.76 | 2,215,336 | +5.22(+2.49%) |