Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 240.13 | 241.50 | 233.32 | 235.54 | 1,514,600 | -7.30(-3.01%) |
Oct 29, 2020 | 238.33 | 245.72 | 238.11 | 242.84 | 1,043,041 | +5.22(+2.20%) |
Oct 28, 2020 | 246.21 | 246.38 | 236.70 | 237.62 | 1,357,291 | -12.98(-5.18%) |
Oct 27, 2020 | 251.01 | 253.87 | 250.26 | 250.60 | 1,008,901 | +1.47(+0.59%) |
Oct 26, 2020 | 251.59 | 254.65 | 246.40 | 249.13 | 1,256,909 | -5.29(-2.08%) |
Oct 23, 2020 | 253.27 | 254.65 | 249.90 | 254.42 | 640,700 | +1.66(+0.66%) |
Oct 22, 2020 | 254.52 | 255.64 | 247.02 | 252.76 | 1,033,376 | -1.25(-0.49%) |
Oct 21, 2020 | 257.39 | 259.69 | 253.10 | 254.01 | 872,688 | -3.33(-1.29%) |
Oct 20, 2020 | 261.41 | 262.58 | 257.17 | 257.34 | 1,715,558 | -2.60(-1.00%) |
Oct 19, 2020 | 262.67 | 268.44 | 258.59 | 259.94 | 2,330,537 | -0.03(-0.01%) |
Oct 16, 2020 | 253.21 | 261.45 | 253.17 | 259.97 | 2,289,500 | +7.94(+3.15%) |
Oct 15, 2020 | 244.00 | 253.96 | 242.12 | 252.03 | 2,636,970 | +5.33(+2.16%) |
Oct 14, 2020 | 246.88 | 250.74 | 244.53 | 246.70 | 1,414,664 | +2.61(+1.07%) |
Oct 13, 2020 | 242.75 | 247.87 | 242.39 | 244.09 | 1,374,470 | +1.97(+0.81%) |
Oct 12, 2020 | 243.46 | 246.12 | 239.92 | 242.12 | 1,987,970 | +4.62(+1.95%) |
Oct 09, 2020 | 234.38 | 238.14 | 233.32 | 237.50 | 1,794,400 | +3.19(+1.36%) |
Oct 08, 2020 | 237.23 | 238.00 | 232.26 | 234.31 | 1,382,130 | +1.30(+0.56%) |
Oct 07, 2020 | 229.31 | 234.21 | 229.31 | 233.01 | 1,039,164 | +5.00(+2.19%) |
Oct 06, 2020 | 228.32 | 231.57 | 226.50 | 228.01 | 979,945 | -0.92(-0.40%) |
Oct 05, 2020 | 226.86 | 230.13 | 225.04 | 228.93 | 915,904 | +3.37(+1.49%) |
Oct 02, 2020 | 228.77 | 231.14 | 223.51 | 225.56 | 1,253,300 | -8.40(-3.59%) |
Oct 01, 2020 | 232.76 | 238.61 | 232.75 | 233.96 | 1,438,774 | +2.95(+1.28%) |
Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 1,466,075 | -1.91(-0.82%) |
Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 951,094 | +0.77(+0.33%) |
Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 995,934 | +4.35(+1.91%) |
Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 1,054,900 | +6.84(+3.10%) |
Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 1,147,889 | -0.91(-0.41%) |
Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 901,993 | -7.69(-3.35%) |
Sep 22, 2020 | 229.41 | 230.07 | 225.72 | 229.56 | 841,112 | +1.92(+0.84%) |
Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 1,205,468 | +2.51(+1.11%) |
Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 2,034,100 | -1.84(-0.81%) |
Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 1,884,451 | -3.79(-1.64%) |
Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 1,092,469 | -5.11(-2.17%) |
Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 1,969,779 | +6.04(+2.63%) |
Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 1,276,790 | +2.35(+1.03%) |
Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 992,200 | -0.72(-0.32%) |
Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 2,128,563 | -4.58(-1.97%) |
Sep 09, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 2,018,183 | +8.42(+3.75%) |
Sep 08, 2020 | 225.61 | 230.19 | 223.91 | 224.36 | 1,845,659 | -9.52(-4.07%) |
Sep 04, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 2,704,600 | -8.21(-3.39%) |
Sep 03, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 2,497,242 | -19.26(-7.37%) |
Sep 02, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 2,373,955 | +7.84(+3.09%) |
Sep 01, 2020 | 247.99 | 253.70 | 244.67 | 253.51 | 1,413,444 | +7.81(+3.18%) |
Aug 31, 2020 | 246.33 | 247.98 | 242.55 | 245.70 | 1,210,857 | -1.69(-0.68%) |
Aug 28, 2020 | 244.85 | 250.50 | 244.85 | 247.39 | 999,000 | +4.28(+1.76%) |
Aug 27, 2020 | 250.19 | 250.19 | 241.74 | 243.11 | 1,137,901 | -5.10(-2.05%) |
Aug 26, 2020 | 246.66 | 253.26 | 237.19 | 248.21 | 3,075,863 | -4.03(-1.60%) |
Aug 25, 2020 | 249.02 | 254.35 | 246.40 | 252.24 | 1,553,398 | +0.44(+0.17%) |
Aug 24, 2020 | 250.10 | 253.47 | 249.65 | 251.80 | 1,227,407 | +3.53(+1.42%) |
Aug 21, 2020 | 249.33 | 249.93 | 245.27 | 248.27 | 1,088,300 | -0.88(-0.35%) |
Aug 20, 2020 | 240.44 | 250.62 | 239.45 | 249.15 | 1,080,604 | +7.73(+3.20%) |
Aug 19, 2020 | 244.40 | 244.98 | 239.17 | 241.42 | 1,250,652 | -1.27(-0.52%) |
Aug 18, 2020 | 241.94 | 246.33 | 240.26 | 242.69 | 1,482,464 | +3.69(+1.54%) |
Aug 17, 2020 | 236.30 | 239.35 | 235.65 | 239.00 | 919,809 | +4.65(+1.98%) |
Aug 14, 2020 | 237.92 | 239.63 | 233.46 | 234.35 | 786,200 | -3.84(-1.61%) |
Aug 13, 2020 | 232.88 | 243.25 | 232.57 | 238.19 | 1,200,704 | +6.62(+2.86%) |
Aug 12, 2020 | 229.30 | 233.87 | 229.30 | 231.57 | 905,057 | +2.78(+1.22%) |
Aug 11, 2020 | 231.17 | 232.79 | 227.55 | 228.79 | 927,506 | -3.09(-1.33%) |
Aug 10, 2020 | 236.40 | 236.93 | 227.52 | 231.88 | 1,307,734 | -4.36(-1.85%) |
Aug 07, 2020 | 242.47 | 242.47 | 233.20 | 236.24 | 1,042,900 | -7.33(-3.01%) |
Aug 06, 2020 | 243.64 | 244.50 | 239.24 | 243.57 | 735,942 | +0.37(+0.15%) |
Aug 05, 2020 | 240.07 | 246.36 | 235.24 | 243.20 | 1,292,734 | +3.23(+1.35%) |
Aug 04, 2020 | 239.29 | 241.87 | 236.73 | 239.97 | 964,018 | +0.49(+0.20%) |