Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 215.17 | 217.85 | 208.16 | 210.12 | 1,920,400 | -7.51(-3.45%) |
Oct 29, 2020 | 211.53 | 218.29 | 211.53 | 217.63 | 1,708,841 | +7.93(+3.78%) |
Oct 28, 2020 | 210.01 | 212.37 | 207.23 | 209.70 | 1,129,558 | -4.47(-2.09%) |
Oct 27, 2020 | 211.80 | 216.16 | 211.51 | 214.17 | 1,227,913 | +3.84(+1.83%) |
Oct 26, 2020 | 218.65 | 222.82 | 208.88 | 210.33 | 3,862,317 | -13.81(-6.16%) |
Oct 23, 2020 | 221.49 | 224.27 | 219.03 | 224.14 | 688,200 | +3.29(+1.49%) |
Oct 22, 2020 | 224.43 | 225.98 | 218.21 | 220.85 | 637,315 | -3.46(-1.54%) |
Oct 21, 2020 | 225.91 | 226.95 | 222.10 | 224.31 | 1,349,206 | -0.12(-0.05%) |
Oct 20, 2020 | 230.79 | 233.78 | 224.34 | 224.43 | 1,894,177 | -3.21(-1.41%) |
Oct 19, 2020 | 229.76 | 231.85 | 226.51 | 227.64 | 1,355,967 | -1.81(-0.79%) |
Oct 16, 2020 | 227.15 | 231.10 | 227.15 | 229.45 | 1,136,900 | +2.78(+1.23%) |
Oct 15, 2020 | 224.13 | 228.21 | 222.51 | 226.67 | 1,904,761 | -3.87(-1.68%) |
Oct 14, 2020 | 236.60 | 236.60 | 227.55 | 230.54 | 1,209,071 | -2.36(-1.01%) |
Oct 13, 2020 | 228.67 | 236.84 | 228.04 | 232.90 | 1,800,115 | +4.71(+2.06%) |
Oct 12, 2020 | 229.36 | 230.14 | 224.76 | 228.19 | 1,371,583 | +2.46(+1.09%) |
Oct 09, 2020 | 226.00 | 226.68 | 224.32 | 225.73 | 830,000 | +1.69(+0.75%) |
Oct 08, 2020 | 229.23 | 229.60 | 222.60 | 224.04 | 842,863 | -3.17(-1.40%) |
Oct 07, 2020 | 227.29 | 230.27 | 223.60 | 227.21 | 2,500,497 | +10.20(+4.70%) |
Oct 06, 2020 | 223.18 | 225.69 | 215.72 | 217.01 | 1,463,303 | -5.03(-2.27%) |
Oct 05, 2020 | 219.67 | 224.58 | 217.58 | 222.04 | 1,309,366 | +3.06(+1.40%) |
Oct 02, 2020 | 219.29 | 225.55 | 218.00 | 218.98 | 1,680,500 | -1.54(-0.70%) |
Oct 01, 2020 | 222.75 | 222.75 | 216.70 | 220.52 | 2,389,831 | +5.39(+2.51%) |
Sep 30, 2020 | 220.52 | 222.50 | 214.00 | 215.13 | 2,123,457 | -5.65(-2.56%) |
Sep 29, 2020 | 221.28 | 222.88 | 219.70 | 220.78 | 1,723,538 | +0.44(+0.20%) |
Sep 28, 2020 | 218.54 | 221.50 | 215.25 | 220.34 | 2,411,040 | +4.56(+2.11%) |
Sep 25, 2020 | 209.64 | 216.13 | 207.79 | 215.78 | 1,220,200 | +7.09(+3.40%) |
Sep 24, 2020 | 206.56 | 211.05 | 204.16 | 208.69 | 1,185,061 | +1.30(+0.63%) |
Sep 23, 2020 | 211.59 | 213.90 | 206.73 | 207.39 | 1,743,243 | -4.41(-2.08%) |
Sep 22, 2020 | 206.68 | 212.43 | 203.78 | 211.80 | 1,831,687 | +8.25(+4.05%) |
Sep 21, 2020 | 197.73 | 203.91 | 195.81 | 203.55 | 1,431,455 | +3.10(+1.55%) |
Sep 18, 2020 | 203.87 | 205.17 | 196.20 | 200.45 | 2,307,500 | -2.74(-1.35%) |
Sep 17, 2020 | 198.90 | 203.38 | 195.88 | 203.19 | 2,771,723 | -2.43(-1.18%) |
Sep 16, 2020 | 209.55 | 210.29 | 204.18 | 205.62 | 1,720,485 | -2.01(-0.97%) |
Sep 15, 2020 | 210.70 | 212.94 | 206.00 | 207.63 | 1,712,446 | -0.78(-0.37%) |
Sep 14, 2020 | 209.60 | 211.39 | 205.14 | 208.41 | 1,510,018 | +2.21(+1.07%) |
Sep 11, 2020 | 210.25 | 210.51 | 201.39 | 206.20 | 1,653,200 | -1.11(-0.54%) |
Sep 10, 2020 | 211.11 | 216.33 | 205.38 | 207.31 | 1,843,925 | -3.44(-1.63%) |
Sep 09, 2020 | 213.08 | 213.78 | 206.27 | 210.75 | 2,149,251 | +2.17(+1.04%) |
Sep 08, 2020 | 208.14 | 214.60 | 207.10 | 208.58 | 2,413,478 | -7.22(-3.35%) |
Sep 04, 2020 | 223.03 | 223.32 | 210.53 | 215.80 | 2,585,000 | -7.20(-3.23%) |
Sep 03, 2020 | 230.26 | 233.23 | 219.89 | 223.00 | 3,211,410 | -10.48(-4.49%) |
Sep 02, 2020 | 242.80 | 243.38 | 232.12 | 233.48 | 3,429,439 | -8.27(-3.42%) |
Sep 01, 2020 | 241.70 | 244.75 | 238.00 | 241.75 | 2,412,902 | +2.04(+0.85%) |
Aug 31, 2020 | 241.13 | 246.90 | 238.31 | 239.71 | 3,605,923 | -4.17(-1.71%) |
Aug 28, 2020 | 240.00 | 248.75 | 238.08 | 243.88 | 11,258,700 | +27.25(+12.58%) |
Aug 27, 2020 | 211.70 | 219.29 | 209.00 | 216.63 | 5,518,501 | +3.01(+1.41%) |
Aug 26, 2020 | 200.95 | 214.95 | 199.43 | 213.62 | 6,193,872 | +19.59(+10.10%) |
Aug 25, 2020 | 191.50 | 194.57 | 189.32 | 194.03 | 1,861,458 | +2.43(+1.27%) |
Aug 24, 2020 | 194.15 | 194.66 | 190.95 | 191.60 | 1,328,807 | -1.05(-0.55%) |
Aug 21, 2020 | 191.63 | 193.31 | 190.52 | 192.65 | 1,003,600 | -1.67(-0.86%) |
Aug 20, 2020 | 190.94 | 194.89 | 189.75 | 194.32 | 1,117,179 | +3.12(+1.63%) |
Aug 19, 2020 | 191.77 | 193.96 | 190.20 | 191.20 | 1,195,784 | -0.36(-0.19%) |
Aug 18, 2020 | 186.57 | 192.00 | 184.95 | 191.56 | 1,891,258 | +6.32(+3.41%) |
Aug 17, 2020 | 181.94 | 186.06 | 181.81 | 185.24 | 1,020,571 | +3.66(+2.02%) |
Aug 14, 2020 | 183.92 | 185.48 | 181.08 | 181.58 | 563,200 | -2.18(-1.19%) |
Aug 13, 2020 | 179.56 | 185.87 | 179.26 | 183.76 | 951,476 | +5.51(+3.09%) |
Aug 12, 2020 | 178.02 | 181.06 | 176.25 | 178.25 | 983,136 | +0.70(+0.39%) |
Aug 11, 2020 | 178.85 | 180.39 | 175.82 | 177.55 | 1,090,700 | -3.50(-1.93%) |
Aug 10, 2020 | 177.56 | 181.74 | 174.90 | 181.05 | 1,602,690 | +3.58(+2.02%) |
Aug 07, 2020 | 184.46 | 184.46 | 174.52 | 177.47 | 1,635,400 | -6.22(-3.39%) |
Aug 06, 2020 | 183.98 | 184.22 | 180.55 | 183.69 | 1,055,043 | -0.30(-0.16%) |
Aug 05, 2020 | 181.82 | 184.88 | 181.03 | 183.99 | 765,154 | +2.50(+1.38%) |
Aug 04, 2020 | 181.35 | 182.34 | 179.40 | 181.49 | 839,341 | -0.10(-0.06%) |