Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 178.28 | 178.82 | 173.58 | 175.50 | 522,875 | -3.80(-2.12%) |
Oct 29, 2020 | 177.80 | 181.38 | 177.22 | 179.30 | 335,398 | +2.64(+1.49%) |
Oct 28, 2020 | 180.94 | 181.06 | 176.65 | 176.66 | 480,208 | -7.66(-4.15%) |
Oct 27, 2020 | 183.69 | 184.81 | 182.88 | 184.32 | 184,561 | +1.30(+0.71%) |
Oct 26, 2020 | 184.47 | 186.09 | 180.76 | 183.01 | 526,743 | -3.23(-1.73%) |
Oct 23, 2020 | 186.29 | 186.29 | 184.44 | 186.24 | 256,183 | +0.90(+0.49%) |
Oct 22, 2020 | 186.19 | 186.43 | 183.29 | 185.34 | 232,580 | -0.31(-0.17%) |
Oct 21, 2020 | 185.80 | 187.58 | 185.47 | 185.65 | 221,764 | -0.20(-0.11%) |
Oct 20, 2020 | 185.77 | 187.79 | 184.74 | 185.85 | 341,295 | +0.79(+0.42%) |
Oct 19, 2020 | 189.41 | 189.90 | 184.54 | 185.06 | 386,744 | -3.11(-1.65%) |
Oct 16, 2020 | 190.16 | 191.13 | 188.04 | 188.17 | 252,000 | -0.69(-0.36%) |
Oct 15, 2020 | 187.05 | 189.33 | 186.78 | 188.86 | 362,876 | -1.32(-0.70%) |
Oct 14, 2020 | 192.15 | 192.68 | 189.06 | 190.18 | 464,393 | -1.22(-0.64%) |
Oct 13, 2020 | 192.81 | 193.23 | 190.89 | 191.41 | 483,382 | -0.64(-0.33%) |
Oct 12, 2020 | 190.12 | 193.68 | 189.35 | 192.04 | 282,745 | +4.57(+2.44%) |
Oct 09, 2020 | 185.42 | 187.47 | 185.39 | 187.47 | 234,350 | +3.01(+1.63%) |
Oct 08, 2020 | 185.01 | 185.01 | 183.79 | 184.47 | 176,236 | +0.84(+0.46%) |
Oct 07, 2020 | 182.24 | 183.96 | 182.01 | 183.62 | 286,197 | +3.20(+1.77%) |
Oct 06, 2020 | 183.51 | 184.31 | 180.03 | 180.43 | 267,314 | -3.43(-1.87%) |
Oct 05, 2020 | 181.51 | 183.98 | 181.43 | 183.86 | 372,447 | +3.66(+2.03%) |
Oct 02, 2020 | 180.09 | 182.80 | 179.59 | 180.20 | 394,426 | -4.05(-2.20%) |
Oct 01, 2020 | 184.27 | 184.58 | 183.04 | 184.25 | 461,552 | +2.53(+1.39%) |
Sep 30, 2020 | 180.65 | 183.81 | 180.65 | 181.72 | 270,156 | +1.14(+0.63%) |
Sep 29, 2020 | 180.92 | 181.50 | 180.31 | 180.58 | 204,817 | -0.37(-0.21%) |
Sep 28, 2020 | 180.95 | 181.23 | 179.57 | 180.96 | 234,200 | +3.03(+1.70%) |
Sep 25, 2020 | 174.04 | 178.30 | 173.24 | 177.93 | 477,576 | +3.96(+2.28%) |
Sep 24, 2020 | 171.92 | 176.05 | 171.72 | 173.97 | 649,948 | +0.50(+0.29%) |
Sep 23, 2020 | 178.74 | 178.74 | 172.92 | 173.47 | 1,939,572 | -5.24(-2.93%) |
Sep 22, 2020 | 177.10 | 178.93 | 175.25 | 178.71 | 237,877 | +3.01(+1.71%) |
Sep 21, 2020 | 172.56 | 175.70 | 171.05 | 175.70 | 578,886 | +0.35(+0.20%) |
Sep 18, 2020 | 178.97 | 178.97 | 173.43 | 175.35 | 347,393 | -2.64(-1.48%) |
Sep 17, 2020 | 176.44 | 179.27 | 175.99 | 177.99 | 626,512 | -2.51(-1.39%) |
Sep 16, 2020 | 183.71 | 183.71 | 180.35 | 180.50 | 358,923 | -2.57(-1.40%) |
Sep 15, 2020 | 183.14 | 183.94 | 181.95 | 183.06 | 493,411 | +2.44(+1.35%) |
Sep 14, 2020 | 180.46 | 182.20 | 179.76 | 180.62 | 261,183 | +2.79(+1.57%) |
Sep 11, 2020 | 180.01 | 180.64 | 175.87 | 177.83 | 510,530 | -0.90(-0.51%) |
Sep 10, 2020 | 184.02 | 184.79 | 177.89 | 178.73 | 466,561 | -3.56(-1.95%) |
Sep 09, 2020 | 180.48 | 183.75 | 179.32 | 182.30 | 603,571 | +5.33(+3.01%) |
Sep 08, 2020 | 178.11 | 181.55 | 176.82 | 176.96 | 801,163 | -7.40(-4.01%) |
Sep 04, 2020 | 186.26 | 188.34 | 177.43 | 184.36 | 1,092,955 | -2.72(-1.45%) |
Sep 03, 2020 | 194.21 | 194.30 | 185.33 | 187.08 | 953,071 | -9.58(-4.87%) |
Sep 02, 2020 | 196.98 | 197.18 | 193.26 | 196.66 | 595,532 | +1.90(+0.97%) |
Sep 01, 2020 | 193.16 | 194.89 | 192.32 | 194.77 | 466,266 | +2.88(+1.50%) |
Aug 31, 2020 | 191.69 | 193.03 | 191.06 | 191.89 | 1,292,944 | +0.79(+0.41%) |
Aug 28, 2020 | 190.90 | 191.35 | 189.98 | 191.10 | 292,626 | +1.24(+0.65%) |
Aug 27, 2020 | 190.78 | 191.45 | 188.54 | 189.85 | 688,898 | -0.51(-0.27%) |
Aug 26, 2020 | 186.97 | 190.43 | 186.97 | 190.36 | 398,162 | +4.36(+2.35%) |
Aug 25, 2020 | 184.54 | 186.00 | 183.94 | 186.00 | 329,587 | +1.43(+0.77%) |
Aug 24, 2020 | 185.58 | 185.88 | 183.18 | 184.57 | 614,871 | +1.33(+0.73%) |
Aug 21, 2020 | 182.26 | 183.59 | 181.91 | 183.24 | 307,135 | +1.22(+0.67%) |
Aug 20, 2020 | 179.08 | 182.37 | 178.81 | 182.01 | 239,589 | +2.12(+1.18%) |
Aug 19, 2020 | 180.96 | 181.52 | 179.65 | 179.89 | 458,873 | -0.88(-0.49%) |
Aug 18, 2020 | 179.76 | 181.03 | 178.76 | 180.77 | 259,760 | +1.59(+0.89%) |
Aug 17, 2020 | 178.37 | 179.39 | 178.35 | 179.18 | 252,843 | +1.80(+1.01%) |
Aug 14, 2020 | 177.81 | 177.95 | 176.66 | 177.38 | 280,978 | -0.32(-0.18%) |
Aug 13, 2020 | 177.40 | 179.00 | 177.14 | 177.71 | 305,344 | +0.83(+0.47%) |
Aug 12, 2020 | 174.79 | 177.44 | 174.76 | 176.88 | 261,001 | +3.61(+2.08%) |
Aug 11, 2020 | 175.73 | 176.33 | 172.98 | 173.26 | 314,093 | -2.65(-1.51%) |
Aug 10, 2020 | 176.90 | 177.09 | 173.93 | 175.92 | 262,791 | -0.71(-0.40%) |
Aug 07, 2020 | 177.75 | 178.40 | 175.28 | 176.63 | 307,543 | -1.66(-0.93%) |
Aug 06, 2020 | 175.80 | 178.46 | 175.47 | 178.29 | 263,295 | +2.38(+1.35%) |
Aug 05, 2020 | 175.46 | 176.07 | 174.94 | 175.92 | 290,101 | +1.12(+0.64%) |
Aug 04, 2020 | 174.14 | 174.89 | 173.51 | 174.80 | 430,496 | +0.57(+0.33%) |