Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 182.53 | 183.96 | 176.10 | 179.47 | 3,157,517 | -2.27(-1.25%) |
Oct 29, 2020 | 189.46 | 189.46 | 181.35 | 181.74 | 1,918,930 | -7.69(-4.06%) |
Oct 28, 2020 | 191.13 | 191.62 | 187.22 | 189.43 | 1,696,254 | -4.65(-2.40%) |
Oct 27, 2020 | 197.30 | 197.70 | 193.88 | 194.08 | 1,096,991 | -2.62(-1.33%) |
Oct 26, 2020 | 199.96 | 200.82 | 194.78 | 196.70 | 1,428,419 | -5.00(-2.48%) |
Oct 23, 2020 | 201.99 | 202.81 | 199.32 | 201.70 | 800,475 | -0.16(-0.08%) |
Oct 22, 2020 | 200.92 | 202.12 | 199.67 | 201.85 | 788,724 | +1.00(+0.50%) |
Oct 21, 2020 | 200.85 | 204.16 | 200.52 | 200.85 | 887,646 | +0.08(+0.04%) |
Oct 20, 2020 | 204.96 | 205.81 | 200.56 | 200.77 | 1,421,961 | -2.75(-1.35%) |
Oct 19, 2020 | 206.75 | 208.79 | 202.98 | 203.53 | 880,463 | -3.59(-1.73%) |
Oct 16, 2020 | 207.58 | 209.43 | 206.93 | 207.12 | 1,753,481 | +0.10(+0.05%) |
Oct 15, 2020 | 202.88 | 207.59 | 202.44 | 207.02 | 1,087,984 | +2.62(+1.28%) |
Oct 14, 2020 | 205.73 | 208.61 | 203.40 | 204.40 | 1,209,072 | -0.78(-0.38%) |
Oct 13, 2020 | 207.84 | 210.63 | 204.43 | 205.18 | 1,314,871 | -3.53(-1.69%) |
Oct 12, 2020 | 204.13 | 209.06 | 203.15 | 208.71 | 1,899,475 | +5.19(+2.55%) |
Oct 09, 2020 | 203.72 | 204.81 | 202.68 | 203.53 | 1,014,778 | +1.09(+0.54%) |
Oct 08, 2020 | 204.31 | 207.18 | 202.31 | 202.44 | 918,911 | -0.29(-0.14%) |
Oct 07, 2020 | 201.07 | 203.46 | 200.80 | 202.73 | 1,114,774 | +2.65(+1.32%) |
Oct 06, 2020 | 202.24 | 203.71 | 199.23 | 200.08 | 1,014,182 | -0.84(-0.42%) |
Oct 05, 2020 | 201.45 | 202.27 | 199.20 | 200.92 | 932,922 | +0.96(+0.48%) |
Oct 02, 2020 | 199.31 | 202.29 | 198.85 | 199.96 | 901,820 | -0.64(-0.32%) |
Oct 01, 2020 | 201.12 | 202.09 | 198.74 | 200.60 | 1,430,683 | -0.12(-0.06%) |
Sep 30, 2020 | 200.38 | 202.60 | 198.15 | 200.71 | 1,628,013 | +1.18(+0.59%) |
Sep 29, 2020 | 197.25 | 199.87 | 196.72 | 199.54 | 1,377,623 | +1.62(+0.82%) |
Sep 28, 2020 | 193.38 | 199.35 | 193.14 | 197.92 | 1,612,481 | +6.88(+3.60%) |
Sep 25, 2020 | 189.08 | 192.51 | 186.99 | 191.04 | 1,251,694 | +0.66(+0.35%) |
Sep 24, 2020 | 194.99 | 195.63 | 189.93 | 190.38 | 2,030,626 | -4.60(-2.36%) |
Sep 23, 2020 | 195.34 | 199.67 | 194.67 | 194.98 | 2,321,502 | +0.43(+0.22%) |
Sep 22, 2020 | 192.72 | 195.85 | 190.63 | 194.56 | 1,990,450 | +0.75(+0.39%) |
Sep 21, 2020 | 192.81 | 194.54 | 191.18 | 193.81 | 1,772,811 | -1.75(-0.90%) |
Sep 18, 2020 | 195.82 | 198.50 | 195.42 | 195.56 | 1,500,326 | -0.65(-0.33%) |
Sep 17, 2020 | 194.58 | 197.64 | 193.65 | 196.21 | 1,235,834 | -0.84(-0.42%) |
Sep 16, 2020 | 197.82 | 199.02 | 196.79 | 197.05 | 1,166,995 | +0.52(+0.26%) |
Sep 15, 2020 | 196.80 | 198.40 | 196.22 | 196.53 | 1,041,619 | +0.04(+0.02%) |
Sep 14, 2020 | 197.82 | 198.88 | 196.22 | 196.49 | 1,082,940 | +0.41(+0.21%) |
Sep 11, 2020 | 196.78 | 197.57 | 194.10 | 196.08 | 1,222,298 | -0.50(-0.25%) |
Sep 10, 2020 | 198.49 | 200.81 | 196.30 | 196.58 | 1,638,868 | -1.54(-0.78%) |
Sep 09, 2020 | 194.72 | 200.03 | 193.95 | 198.12 | 1,187,412 | +5.48(+2.84%) |
Sep 08, 2020 | 196.40 | 196.60 | 192.48 | 192.64 | 1,726,420 | -4.61(-2.34%) |
Sep 04, 2020 | 200.49 | 200.91 | 194.70 | 197.25 | 1,123,831 | -1.08(-0.54%) |
Sep 03, 2020 | 204.78 | 206.36 | 197.32 | 198.33 | 2,088,575 | -5.72(-2.80%) |
Sep 02, 2020 | 197.15 | 204.62 | 197.02 | 204.05 | 1,855,736 | +6.89(+3.49%) |
Sep 01, 2020 | 193.92 | 197.47 | 193.09 | 197.16 | 1,481,858 | +2.59(+1.33%) |
Aug 31, 2020 | 194.29 | 196.75 | 194.29 | 194.57 | 1,505,878 | -0.12(-0.06%) |
Aug 28, 2020 | 195.56 | 195.78 | 193.23 | 194.69 | 1,316,036 | +0.52(+0.27%) |
Aug 27, 2020 | 191.05 | 195.03 | 190.11 | 194.18 | 975,146 | +4.03(+2.12%) |
Aug 26, 2020 | 186.78 | 191.93 | 185.08 | 190.15 | 1,546,828 | +2.99(+1.60%) |
Aug 25, 2020 | 186.44 | 188.56 | 184.48 | 187.16 | 2,186,039 | +2.14(+1.16%) |
Aug 24, 2020 | 188.20 | 188.88 | 183.13 | 185.02 | 2,175,276 | -3.38(-1.79%) |
Aug 21, 2020 | 191.72 | 191.72 | 187.95 | 188.40 | 1,212,225 | -3.28(-1.71%) |
Aug 20, 2020 | 191.53 | 192.72 | 190.97 | 191.68 | 1,409,458 | -0.54(-0.28%) |
Aug 19, 2020 | 189.80 | 193.75 | 189.58 | 192.22 | 1,326,473 | +1.12(+0.59%) |
Aug 18, 2020 | 191.02 | 192.31 | 189.34 | 191.10 | 1,204,975 | -0.29(-0.15%) |
Aug 17, 2020 | 191.86 | 194.22 | 191.34 | 191.39 | 1,546,135 | -0.47(-0.24%) |
Aug 14, 2020 | 189.45 | 192.28 | 189.25 | 191.86 | 1,277,492 | +2.46(+1.30%) |
Aug 13, 2020 | 185.95 | 189.51 | 184.85 | 189.40 | 4,763,061 | +2.47(+1.32%) |
Aug 12, 2020 | 189.67 | 189.95 | 186.45 | 186.93 | 1,737,377 | -1.38(-0.73%) |
Aug 11, 2020 | 189.45 | 189.45 | 186.85 | 188.31 | 1,717,790 | +0.69(+0.37%) |
Aug 10, 2020 | 190.12 | 191.01 | 187.50 | 187.62 | 1,040,680 | -2.53(-1.33%) |
Aug 07, 2020 | 189.88 | 190.42 | 188.29 | 190.15 | 1,165,972 | -0.16(-0.09%) |
Aug 06, 2020 | 192.26 | 192.78 | 188.97 | 190.31 | 1,424,953 | -2.84(-1.47%) |
Aug 05, 2020 | 191.38 | 194.20 | 191.38 | 193.15 | 1,579,028 | -1.08(-0.56%) |
Aug 04, 2020 | 194.60 | 196.27 | 192.28 | 194.23 | 1,424,282 | -0.57(-0.29%) |