Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 204.85 | 207.26 | 203.29 | 206.40 | 2,073,019 | +0.45(+0.22%) |
Oct 29, 2020 | 205.07 | 207.94 | 202.16 | 205.96 | 1,575,442 | +2.38(+1.17%) |
Oct 28, 2020 | 206.31 | 207.37 | 202.61 | 203.58 | 2,535,022 | -6.40(-3.05%) |
Oct 27, 2020 | 209.94 | 212.20 | 209.54 | 209.97 | 1,647,632 | +1.36(+0.65%) |
Oct 26, 2020 | 214.44 | 216.95 | 207.77 | 208.61 | 2,272,188 | -9.96(-4.56%) |
Oct 23, 2020 | 216.67 | 218.67 | 215.94 | 218.57 | 1,248,057 | +1.48(+0.68%) |
Oct 22, 2020 | 221.81 | 223.34 | 216.81 | 217.09 | 1,745,852 | -4.72(-2.13%) |
Oct 21, 2020 | 218.76 | 223.03 | 217.96 | 221.81 | 1,788,403 | +2.58(+1.18%) |
Oct 20, 2020 | 215.72 | 221.03 | 215.48 | 219.23 | 1,874,646 | +3.95(+1.83%) |
Oct 19, 2020 | 219.08 | 221.95 | 214.79 | 215.28 | 2,001,441 | -3.62(-1.66%) |
Oct 16, 2020 | 217.94 | 220.71 | 217.60 | 218.91 | 1,887,849 | +1.22(+0.56%) |
Oct 15, 2020 | 214.66 | 219.51 | 214.35 | 217.69 | 1,338,235 | -0.63(-0.29%) |
Oct 14, 2020 | 217.79 | 220.67 | 217.26 | 218.32 | 1,517,343 | +0.05(+0.02%) |
Oct 13, 2020 | 219.54 | 220.67 | 217.73 | 218.27 | 1,717,190 | -1.15(-0.52%) |
Oct 12, 2020 | 218.56 | 220.54 | 216.56 | 219.42 | 1,601,867 | +1.81(+0.83%) |
Oct 09, 2020 | 214.92 | 217.99 | 214.86 | 217.61 | 1,379,210 | +3.77(+1.76%) |
Oct 08, 2020 | 214.25 | 214.96 | 212.29 | 213.84 | 1,471,125 | +2.05(+0.97%) |
Oct 07, 2020 | 210.33 | 212.91 | 208.57 | 211.80 | 2,116,113 | +2.94(+1.41%) |
Oct 06, 2020 | 211.93 | 213.52 | 208.61 | 208.86 | 2,412,071 | -2.98(-1.40%) |
Oct 05, 2020 | 212.67 | 213.21 | 210.46 | 211.83 | 1,525,567 | +1.03(+0.49%) |
Oct 02, 2020 | 210.47 | 213.19 | 209.81 | 210.80 | 2,042,523 | -2.64(-1.23%) |
Oct 01, 2020 | 215.50 | 217.28 | 212.35 | 213.44 | 2,034,904 | -0.77(-0.36%) |
Sep 30, 2020 | 213.52 | 216.38 | 212.91 | 214.20 | 2,373,966 | +1.81(+0.85%) |
Sep 29, 2020 | 211.72 | 213.43 | 210.72 | 212.39 | 2,713,514 | +1.23(+0.58%) |
Sep 28, 2020 | 207.66 | 212.21 | 206.92 | 211.16 | 2,730,069 | +7.72(+3.80%) |
Sep 25, 2020 | 201.92 | 203.85 | 199.45 | 203.44 | 3,894,193 | +0.20(+0.10%) |
Sep 24, 2020 | 207.46 | 208.95 | 202.03 | 203.24 | 5,094,379 | -15.38(-7.04%) |
Sep 23, 2020 | 226.09 | 226.87 | 218.36 | 218.62 | 2,835,628 | -5.94(-2.65%) |
Sep 22, 2020 | 221.93 | 224.71 | 219.70 | 224.56 | 1,883,827 | +2.85(+1.29%) |
Sep 21, 2020 | 220.70 | 221.78 | 218.03 | 221.71 | 2,432,792 | -2.15(-0.96%) |
Sep 18, 2020 | 222.38 | 225.97 | 221.26 | 223.86 | 3,878,684 | -0.61(-0.27%) |
Sep 17, 2020 | 225.02 | 226.62 | 221.68 | 224.47 | 2,112,676 | -2.47(-1.09%) |
Sep 16, 2020 | 228.87 | 232.13 | 226.70 | 226.93 | 1,899,497 | -0.74(-0.32%) |
Sep 15, 2020 | 227.83 | 230.14 | 226.53 | 227.67 | 1,367,754 | +1.30(+0.57%) |
Sep 14, 2020 | 225.21 | 228.42 | 224.46 | 226.37 | 1,663,104 | +3.85(+1.73%) |
Sep 11, 2020 | 224.10 | 225.36 | 221.08 | 222.53 | 1,372,584 | +1.06(+0.48%) |
Sep 10, 2020 | 228.43 | 231.26 | 220.00 | 221.46 | 2,135,469 | -4.99(-2.20%) |
Sep 09, 2020 | 224.45 | 228.77 | 222.56 | 226.45 | 1,762,132 | +5.93(+2.69%) |
Sep 08, 2020 | 219.00 | 223.69 | 218.59 | 220.52 | 2,491,127 | -3.24(-1.45%) |
Sep 04, 2020 | 227.64 | 228.31 | 219.81 | 223.76 | 2,053,495 | -2.76(-1.22%) |
Sep 03, 2020 | 232.32 | 233.30 | 224.76 | 226.52 | 2,479,942 | -7.77(-3.32%) |
Sep 02, 2020 | 229.28 | 234.90 | 228.28 | 234.29 | 1,796,530 | +6.79(+2.98%) |
Sep 01, 2020 | 226.05 | 227.50 | 224.83 | 227.50 | 2,019,840 | +0.09(+0.04%) |
Aug 31, 2020 | 230.61 | 230.83 | 226.63 | 227.42 | 2,111,246 | -2.90(-1.26%) |
Aug 28, 2020 | 229.35 | 230.53 | 227.73 | 230.32 | 1,278,898 | +2.01(+0.88%) |
Aug 27, 2020 | 229.73 | 230.11 | 227.48 | 228.31 | 1,366,571 | +0.40(+0.17%) |
Aug 26, 2020 | 226.22 | 228.67 | 225.69 | 227.91 | 2,449,926 | +2.12(+0.94%) |
Aug 25, 2020 | 225.52 | 226.28 | 224.37 | 225.79 | 1,584,372 | +0.44(+0.19%) |
Aug 24, 2020 | 225.65 | 226.88 | 223.55 | 225.35 | 1,364,381 | +0.25(+0.11%) |
Aug 21, 2020 | 224.51 | 225.87 | 222.74 | 225.10 | 2,084,724 | +0.83(+0.37%) |
Aug 20, 2020 | 221.74 | 224.59 | 221.40 | 224.27 | 1,349,683 | +1.88(+0.84%) |
Aug 19, 2020 | 221.61 | 224.17 | 221.61 | 222.39 | 1,763,486 | +0.38(+0.17%) |
Aug 18, 2020 | 221.18 | 222.68 | 220.45 | 222.01 | 1,557,006 | +1.53(+0.69%) |
Aug 17, 2020 | 219.38 | 221.58 | 218.93 | 220.49 | 1,472,208 | +2.25(+1.03%) |
Aug 14, 2020 | 218.54 | 219.83 | 217.45 | 218.24 | 1,192,597 | -1.40(-0.64%) |
Aug 13, 2020 | 217.62 | 220.26 | 216.99 | 219.65 | 1,841,780 | +1.88(+0.86%) |
Aug 12, 2020 | 218.29 | 219.26 | 217.29 | 217.77 | 1,596,094 | +1.12(+0.52%) |
Aug 11, 2020 | 218.56 | 220.38 | 216.26 | 216.65 | 1,853,855 | -1.68(-0.77%) |
Aug 10, 2020 | 217.71 | 219.20 | 217.55 | 218.33 | 1,388,093 | -1.16(-0.53%) |
Aug 07, 2020 | 217.29 | 219.78 | 216.79 | 219.48 | 1,345,575 | +0.63(+0.29%) |
Aug 06, 2020 | 215.81 | 218.92 | 215.81 | 218.85 | 1,390,559 | +2.08(+0.96%) |
Aug 05, 2020 | 216.05 | 217.44 | 215.60 | 216.77 | 1,218,995 | +1.47(+0.68%) |
Aug 04, 2020 | 214.49 | 215.90 | 213.79 | 215.30 | 1,329,805 | -0.03(-0.01%) |