Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 213.99 | 217.61 | 204.24 | 210.15 | 813,700 | -6.42(-2.96%) |
Oct 29, 2020 | 218.90 | 220.88 | 211.43 | 216.57 | 950,600 | -0.54(-0.25%) |
Oct 28, 2020 | 205.87 | 218.63 | 202.02 | 217.11 | 1,432,576 | +9.40(+4.53%) |
Oct 27, 2020 | 211.88 | 213.83 | 206.61 | 207.71 | 731,484 | -2.69(-1.28%) |
Oct 26, 2020 | 209.20 | 211.72 | 206.04 | 210.40 | 477,632 | -1.64(-0.77%) |
Oct 23, 2020 | 210.07 | 212.74 | 206.95 | 212.04 | 591,600 | +2.70(+1.29%) |
Oct 22, 2020 | 205.66 | 210.01 | 203.40 | 209.34 | 708,135 | +3.99(+1.94%) |
Oct 21, 2020 | 212.85 | 215.98 | 205.18 | 205.35 | 789,991 | -6.52(-3.08%) |
Oct 20, 2020 | 210.59 | 215.57 | 209.98 | 211.87 | 726,842 | +1.74(+0.83%) |
Oct 19, 2020 | 208.12 | 210.75 | 206.93 | 210.13 | 748,335 | +1.92(+0.92%) |
Oct 16, 2020 | 212.71 | 213.99 | 207.74 | 208.21 | 456,400 | -1.58(-0.75%) |
Oct 15, 2020 | 200.67 | 210.99 | 198.85 | 209.79 | 640,163 | +6.79(+3.34%) |
Oct 14, 2020 | 202.96 | 205.54 | 201.29 | 203.00 | 387,455 | +1.46(+0.72%) |
Oct 13, 2020 | 203.43 | 205.12 | 199.27 | 201.54 | 673,603 | -2.45(-1.20%) |
Oct 12, 2020 | 206.65 | 207.75 | 200.38 | 203.99 | 621,718 | -1.54(-0.75%) |
Oct 09, 2020 | 205.16 | 208.74 | 205.16 | 205.53 | 695,200 | +1.03(+0.50%) |
Oct 08, 2020 | 209.99 | 210.58 | 203.62 | 204.50 | 743,491 | -2.54(-1.23%) |
Oct 07, 2020 | 212.55 | 213.91 | 205.16 | 207.04 | 729,551 | -0.33(-0.16%) |
Oct 06, 2020 | 211.05 | 213.23 | 204.88 | 207.37 | 1,165,328 | -0.49(-0.24%) |
Oct 05, 2020 | 199.25 | 208.26 | 198.53 | 207.86 | 805,122 | +10.11(+5.11%) |
Oct 02, 2020 | 191.27 | 198.77 | 190.10 | 197.75 | 608,200 | +1.59(+0.81%) |
Oct 01, 2020 | 195.50 | 196.95 | 191.74 | 196.16 | 714,952 | +2.52(+1.30%) |
Sep 30, 2020 | 187.76 | 194.17 | 187.76 | 193.64 | 892,453 | +5.50(+2.92%) |
Sep 29, 2020 | 190.98 | 192.28 | 187.73 | 188.14 | 613,742 | -2.04(-1.07%) |
Sep 28, 2020 | 186.88 | 191.43 | 186.11 | 190.18 | 761,305 | +9.52(+5.27%) |
Sep 25, 2020 | 178.07 | 182.03 | 178.07 | 180.66 | 607,700 | +2.59(+1.45%) |
Sep 24, 2020 | 175.53 | 181.45 | 173.80 | 178.07 | 601,442 | +2.31(+1.31%) |
Sep 23, 2020 | 182.23 | 185.00 | 175.65 | 175.76 | 611,436 | -7.14(-3.90%) |
Sep 22, 2020 | 182.55 | 183.42 | 179.51 | 182.90 | 526,251 | +1.67(+0.92%) |
Sep 21, 2020 | 180.00 | 182.37 | 177.56 | 181.23 | 559,971 | -1.45(-0.79%) |
Sep 18, 2020 | 185.56 | 186.61 | 181.12 | 182.68 | 987,200 | -1.41(-0.77%) |
Sep 17, 2020 | 183.13 | 186.43 | 181.47 | 184.09 | 641,485 | -2.43(-1.30%) |
Sep 16, 2020 | 187.17 | 188.79 | 185.55 | 186.52 | 518,371 | -0.59(-0.32%) |
Sep 15, 2020 | 187.29 | 187.70 | 184.75 | 187.11 | 393,546 | +3.01(+1.63%) |
Sep 14, 2020 | 181.82 | 184.23 | 181.16 | 184.10 | 449,886 | +5.69(+3.19%) |
Sep 11, 2020 | 182.70 | 184.41 | 176.28 | 178.41 | 507,700 | -1.62(-0.90%) |
Sep 10, 2020 | 184.45 | 185.50 | 179.46 | 180.03 | 446,519 | -3.92(-2.13%) |
Sep 09, 2020 | 178.07 | 185.29 | 178.04 | 183.95 | 587,852 | +9.15(+5.23%) |
Sep 08, 2020 | 176.40 | 181.38 | 173.44 | 174.80 | 752,540 | -3.71(-2.08%) |
Sep 04, 2020 | 178.78 | 179.83 | 169.34 | 178.51 | 985,500 | +0.44(+0.25%) |
Sep 03, 2020 | 189.00 | 189.36 | 175.82 | 178.07 | 1,005,467 | -13.41(-7.00%) |
Sep 02, 2020 | 193.30 | 194.00 | 187.91 | 191.48 | 674,275 | -1.77(-0.92%) |
Sep 01, 2020 | 189.71 | 194.35 | 188.18 | 193.25 | 506,974 | +3.27(+1.72%) |
Aug 31, 2020 | 190.25 | 191.42 | 188.53 | 189.98 | 629,269 | +0.96(+0.51%) |
Aug 28, 2020 | 188.96 | 192.38 | 187.29 | 189.02 | 556,700 | +2.37(+1.27%) |
Aug 27, 2020 | 190.47 | 191.29 | 184.47 | 186.65 | 808,876 | -4.17(-2.19%) |
Aug 26, 2020 | 188.00 | 192.28 | 187.20 | 190.82 | 783,268 | +4.45(+2.39%) |
Aug 25, 2020 | 188.44 | 188.50 | 184.53 | 186.37 | 462,538 | -1.76(-0.94%) |
Aug 24, 2020 | 189.23 | 192.53 | 185.55 | 188.13 | 922,750 | +1.42(+0.76%) |
Aug 21, 2020 | 183.27 | 188.55 | 182.47 | 186.71 | 720,200 | +4.26(+2.33%) |
Aug 20, 2020 | 180.00 | 184.23 | 179.49 | 182.45 | 583,181 | +1.25(+0.69%) |
Aug 19, 2020 | 180.15 | 183.37 | 180.06 | 181.20 | 565,107 | -0.48(-0.26%) |
Aug 18, 2020 | 181.63 | 185.55 | 180.50 | 181.68 | 771,025 | -0.52(-0.29%) |
Aug 17, 2020 | 179.75 | 182.57 | 177.80 | 182.20 | 818,035 | +6.85(+3.91%) |
Aug 14, 2020 | 174.11 | 176.12 | 172.89 | 175.35 | 662,400 | +0.47(+0.27%) |
Aug 13, 2020 | 171.30 | 176.76 | 170.70 | 174.88 | 641,728 | +3.58(+2.09%) |
Aug 12, 2020 | 166.50 | 172.36 | 166.00 | 171.30 | 701,487 | +6.44(+3.91%) |
Aug 11, 2020 | 168.50 | 169.66 | 164.24 | 164.86 | 1,011,763 | -1.46(-0.88%) |
Aug 10, 2020 | 178.09 | 178.71 | 165.32 | 166.32 | 1,684,700 | -12.28(-6.88%) |
Aug 07, 2020 | 173.35 | 179.35 | 172.72 | 178.60 | 820,100 | +5.62(+3.25%) |
Aug 06, 2020 | 175.97 | 175.97 | 170.30 | 172.98 | 836,635 | +2.56(+1.50%) |
Aug 05, 2020 | 166.08 | 170.46 | 166.08 | 170.42 | 661,453 | +5.85(+3.55%) |
Aug 04, 2020 | 161.68 | 164.92 | 161.10 | 164.57 | 1,003,240 | +1.90(+1.17%) |