Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 261.85 | 262.19 | 246.82 | 253.37 | 645,500 | -4.40(-1.71%) |
Oct 29, 2020 | 249.37 | 258.91 | 248.69 | 257.77 | 461,333 | +7.56(+3.02%) |
Oct 28, 2020 | 256.00 | 258.39 | 246.87 | 250.21 | 362,870 | -11.82(-4.51%) |
Oct 27, 2020 | 261.91 | 263.91 | 257.71 | 262.03 | 449,219 | +0.23(+0.09%) |
Oct 26, 2020 | 255.00 | 261.98 | 253.09 | 261.80 | 348,526 | +6.59(+2.58%) |
Oct 23, 2020 | 247.94 | 256.49 | 244.28 | 255.21 | 449,000 | +7.49(+3.02%) |
Oct 22, 2020 | 251.23 | 251.23 | 244.00 | 247.72 | 335,969 | +0.08(+0.03%) |
Oct 21, 2020 | 251.51 | 252.49 | 245.44 | 247.64 | 300,565 | -1.88(-0.75%) |
Oct 20, 2020 | 253.82 | 256.28 | 249.36 | 249.52 | 339,190 | -3.48(-1.38%) |
Oct 19, 2020 | 263.80 | 267.10 | 247.01 | 253.00 | 743,667 | -9.32(-3.55%) |
Oct 16, 2020 | 261.88 | 266.68 | 259.86 | 262.32 | 584,100 | +0.22(+0.08%) |
Oct 15, 2020 | 254.01 | 262.85 | 251.35 | 262.10 | 293,992 | +6.00(+2.34%) |
Oct 14, 2020 | 254.12 | 257.54 | 253.94 | 256.10 | 336,682 | +2.47(+0.97%) |
Oct 13, 2020 | 250.49 | 254.13 | 248.00 | 253.63 | 406,658 | +0.29(+0.11%) |
Oct 12, 2020 | 256.45 | 257.88 | 251.98 | 253.34 | 345,203 | +2.13(+0.85%) |
Oct 09, 2020 | 247.80 | 251.52 | 245.29 | 251.21 | 325,100 | +5.95(+2.43%) |
Oct 08, 2020 | 243.33 | 247.03 | 240.69 | 245.26 | 300,552 | +4.92(+2.05%) |
Oct 07, 2020 | 239.05 | 242.41 | 237.87 | 240.34 | 306,053 | +5.37(+2.29%) |
Oct 06, 2020 | 240.11 | 240.32 | 233.84 | 234.97 | 345,641 | -3.53(-1.48%) |
Oct 05, 2020 | 238.19 | 239.59 | 232.81 | 238.50 | 237,337 | +1.12(+0.47%) |
Oct 02, 2020 | 229.76 | 238.47 | 229.76 | 237.38 | 307,500 | +1.78(+0.76%) |
Oct 01, 2020 | 222.65 | 238.00 | 221.94 | 235.60 | 802,881 | +15.59(+7.09%) |
Sep 30, 2020 | 218.58 | 221.63 | 217.54 | 220.01 | 332,218 | +2.10(+0.96%) |
Sep 29, 2020 | 218.28 | 219.63 | 214.20 | 217.91 | 239,851 | -1.36(-0.62%) |
Sep 28, 2020 | 217.23 | 221.77 | 217.23 | 219.27 | 235,984 | +4.06(+1.89%) |
Sep 25, 2020 | 216.02 | 218.04 | 213.11 | 215.21 | 253,900 | -2.44(-1.12%) |
Sep 24, 2020 | 214.31 | 219.80 | 209.90 | 217.65 | 262,628 | +3.14(+1.46%) |
Sep 23, 2020 | 214.72 | 223.24 | 213.71 | 214.51 | 609,104 | +0.84(+0.39%) |
Sep 22, 2020 | 208.16 | 214.00 | 206.91 | 213.67 | 288,849 | +6.62(+3.20%) |
Sep 21, 2020 | 204.64 | 207.22 | 202.17 | 207.05 | 291,654 | -1.86(-0.89%) |
Sep 18, 2020 | 215.49 | 215.49 | 205.54 | 208.91 | 464,800 | -4.42(-2.07%) |
Sep 17, 2020 | 215.39 | 218.51 | 212.14 | 213.33 | 374,043 | -6.06(-2.76%) |
Sep 16, 2020 | 216.84 | 222.82 | 215.40 | 219.39 | 462,057 | +4.96(+2.31%) |
Sep 15, 2020 | 209.37 | 214.66 | 208.50 | 214.43 | 402,498 | +6.24(+3.00%) |
Sep 14, 2020 | 205.08 | 208.97 | 204.46 | 208.19 | 236,784 | +4.98(+2.45%) |
Sep 11, 2020 | 201.24 | 203.96 | 198.60 | 203.21 | 384,200 | +4.92(+2.48%) |
Sep 10, 2020 | 204.44 | 205.78 | 197.70 | 198.29 | 317,025 | -4.68(-2.31%) |
Sep 09, 2020 | 201.79 | 204.03 | 199.07 | 202.97 | 266,056 | +3.08(+1.54%) |
Sep 08, 2020 | 194.21 | 203.88 | 192.58 | 199.89 | 343,054 | +2.81(+1.43%) |
Sep 04, 2020 | 200.30 | 201.31 | 193.83 | 197.08 | 308,800 | -1.16(-0.59%) |
Sep 03, 2020 | 207.52 | 207.52 | 196.76 | 198.24 | 300,854 | -9.39(-4.52%) |
Sep 02, 2020 | 212.49 | 212.50 | 205.68 | 207.63 | 251,128 | -2.34(-1.11%) |
Sep 01, 2020 | 203.94 | 210.07 | 202.28 | 209.97 | 273,460 | +6.10(+2.99%) |
Aug 31, 2020 | 210.50 | 210.50 | 203.42 | 203.87 | 310,588 | -6.52(-3.10%) |
Aug 28, 2020 | 213.07 | 213.07 | 207.47 | 210.39 | 179,300 | -0.43(-0.20%) |
Aug 27, 2020 | 213.25 | 215.09 | 210.30 | 210.82 | 182,928 | -0.77(-0.36%) |
Aug 26, 2020 | 209.74 | 212.22 | 208.98 | 211.59 | 240,792 | +1.85(+0.88%) |
Aug 25, 2020 | 210.21 | 211.32 | 206.09 | 209.74 | 429,916 | +0.46(+0.22%) |
Aug 24, 2020 | 209.86 | 212.22 | 207.33 | 209.28 | 286,828 | -0.11(-0.05%) |
Aug 21, 2020 | 208.06 | 210.03 | 205.70 | 209.39 | 150,400 | +1.63(+0.78%) |
Aug 20, 2020 | 205.73 | 211.20 | 203.88 | 207.76 | 224,182 | +0.06(+0.03%) |
Aug 19, 2020 | 211.08 | 211.94 | 207.34 | 207.70 | 248,135 | -3.13(-1.48%) |
Aug 18, 2020 | 212.75 | 213.42 | 208.86 | 210.83 | 361,211 | -1.33(-0.63%) |
Aug 17, 2020 | 217.39 | 217.39 | 210.38 | 212.16 | 410,623 | -3.55(-1.65%) |
Aug 14, 2020 | 216.71 | 218.78 | 215.37 | 215.71 | 237,900 | -2.19(-1.01%) |
Aug 13, 2020 | 219.24 | 219.98 | 215.88 | 217.90 | 195,980 | -2.97(-1.34%) |
Aug 12, 2020 | 224.85 | 225.32 | 220.79 | 220.87 | 388,957 | -2.45(-1.10%) |
Aug 11, 2020 | 220.78 | 225.70 | 220.12 | 223.32 | 407,488 | +4.82(+2.21%) |
Aug 10, 2020 | 211.99 | 221.19 | 211.47 | 218.50 | 439,800 | +7.94(+3.77%) |
Aug 07, 2020 | 206.00 | 210.63 | 204.01 | 210.56 | 217,100 | +4.05(+1.96%) |
Aug 06, 2020 | 210.49 | 210.49 | 204.01 | 206.51 | 271,825 | -4.95(-2.34%) |
Aug 05, 2020 | 206.97 | 214.32 | 205.61 | 211.46 | 281,456 | +6.00(+2.92%) |
Aug 04, 2020 | 205.31 | 207.09 | 202.84 | 205.46 | 589,829 | -1.16(-0.56%) |