Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 185.27 | 186.90 | 182.68 | 185.27 | 62,302 | -0.76(-0.41%) |
Oct 29, 2020 | 180.06 | 186.92 | 179.70 | 186.03 | 76,613 | +4.57(+2.52%) |
Oct 28, 2020 | 181.84 | 185.44 | 180.78 | 181.45 | 59,878 | -4.58(-2.46%) |
Oct 27, 2020 | 186.05 | 188.43 | 185.64 | 186.04 | 57,108 | -0.32(-0.17%) |
Oct 26, 2020 | 189.62 | 189.62 | 184.78 | 186.36 | 51,251 | -5.17(-2.70%) |
Oct 23, 2020 | 193.45 | 193.45 | 190.44 | 191.52 | 24,612 | -0.02(-0.01%) |
Oct 22, 2020 | 190.34 | 192.13 | 188.28 | 191.54 | 46,428 | +2.63(+1.39%) |
Oct 21, 2020 | 188.60 | 190.65 | 188.02 | 188.91 | 41,312 | +0.92(+0.49%) |
Oct 20, 2020 | 188.93 | 190.81 | 187.61 | 187.99 | 24,644 | +1.07(+0.57%) |
Oct 19, 2020 | 191.76 | 192.30 | 185.80 | 186.92 | 56,910 | -4.35(-2.27%) |
Oct 16, 2020 | 185.95 | 192.16 | 183.98 | 191.27 | 84,855 | +5.73(+3.09%) |
Oct 15, 2020 | 182.95 | 187.08 | 181.98 | 185.54 | 74,746 | +0.72(+0.39%) |
Oct 14, 2020 | 186.71 | 187.69 | 184.32 | 184.82 | 41,277 | -2.19(-1.17%) |
Oct 13, 2020 | 188.80 | 189.08 | 186.15 | 187.01 | 50,352 | -3.60(-1.89%) |
Oct 12, 2020 | 188.24 | 191.46 | 187.16 | 190.61 | 47,051 | +2.16(+1.15%) |
Oct 09, 2020 | 190.04 | 191.32 | 187.47 | 188.45 | 62,638 | +0.18(+0.10%) |
Oct 08, 2020 | 186.04 | 189.11 | 185.65 | 188.27 | 50,533 | +4.31(+2.34%) |
Oct 07, 2020 | 183.13 | 186.36 | 182.13 | 183.96 | 92,260 | +2.86(+1.58%) |
Oct 06, 2020 | 184.83 | 187.77 | 181.10 | 181.10 | 90,648 | -1.22(-0.67%) |
Oct 05, 2020 | 179.23 | 183.06 | 179.23 | 182.32 | 83,817 | +5.28(+2.98%) |
Oct 02, 2020 | 171.18 | 178.56 | 171.18 | 177.04 | 52,731 | +3.10(+1.78%) |
Oct 01, 2020 | 174.37 | 175.54 | 172.21 | 173.94 | 70,590 | -0.21(-0.12%) |
Sep 30, 2020 | 172.40 | 176.71 | 172.40 | 174.15 | 91,441 | +3.25(+1.90%) |
Sep 29, 2020 | 173.42 | 174.71 | 170.85 | 170.90 | 57,070 | -2.58(-1.49%) |
Sep 28, 2020 | 168.59 | 174.25 | 168.59 | 173.48 | 144,724 | +6.92(+4.15%) |
Sep 25, 2020 | 167.80 | 169.56 | 165.04 | 166.56 | 95,969 | -2.34(-1.39%) |
Sep 24, 2020 | 168.32 | 171.52 | 166.23 | 168.91 | 91,189 | +1.34(+0.80%) |
Sep 23, 2020 | 172.91 | 173.60 | 167.48 | 167.57 | 71,042 | -5.53(-3.20%) |
Sep 22, 2020 | 171.92 | 175.01 | 171.03 | 173.10 | 101,592 | +2.13(+1.25%) |
Sep 21, 2020 | 173.70 | 175.69 | 168.22 | 170.97 | 155,264 | -6.71(-3.77%) |
Sep 18, 2020 | 182.74 | 182.74 | 175.30 | 177.68 | 146,637 | -3.24(-1.79%) |
Sep 17, 2020 | 179.35 | 181.56 | 178.67 | 180.91 | 87,553 | -0.43(-0.23%) |
Sep 16, 2020 | 185.33 | 185.50 | 181.33 | 181.34 | 109,498 | -2.68(-1.45%) |
Sep 15, 2020 | 183.03 | 186.44 | 181.04 | 184.01 | 96,220 | +1.40(+0.76%) |
Sep 14, 2020 | 181.16 | 182.89 | 178.94 | 182.62 | 90,432 | +3.11(+1.73%) |
Sep 11, 2020 | 183.37 | 184.50 | 178.15 | 179.51 | 58,923 | -2.63(-1.44%) |
Sep 10, 2020 | 185.58 | 185.67 | 182.13 | 182.13 | 74,529 | -2.63(-1.42%) |
Sep 09, 2020 | 182.06 | 185.20 | 180.57 | 184.76 | 88,015 | +4.25(+2.35%) |
Sep 08, 2020 | 185.04 | 185.04 | 180.04 | 180.51 | 85,778 | -6.73(-3.59%) |
Sep 04, 2020 | 188.24 | 189.17 | 184.31 | 187.24 | 56,137 | +1.75(+0.95%) |
Sep 03, 2020 | 191.41 | 191.41 | 183.01 | 185.49 | 48,591 | -5.44(-2.85%) |
Sep 02, 2020 | 188.53 | 191.85 | 188.53 | 190.92 | 67,452 | +1.97(+1.04%) |
Sep 01, 2020 | 184.17 | 189.98 | 182.44 | 188.96 | 97,112 | +4.84(+2.63%) |
Aug 31, 2020 | 188.97 | 189.59 | 183.74 | 184.12 | 82,065 | -5.70(-3.00%) |
Aug 28, 2020 | 189.55 | 190.10 | 187.14 | 189.82 | 41,999 | +1.29(+0.68%) |
Aug 27, 2020 | 191.58 | 192.80 | 187.03 | 188.53 | 39,513 | -1.40(-0.74%) |
Aug 26, 2020 | 189.64 | 191.10 | 188.97 | 189.93 | 43,693 | +0.49(+0.26%) |
Aug 25, 2020 | 192.91 | 192.91 | 187.86 | 189.43 | 35,970 | -1.50(-0.79%) |
Aug 24, 2020 | 192.33 | 193.87 | 189.17 | 190.93 | 53,101 | +0.85(+0.45%) |
Aug 21, 2020 | 188.66 | 190.21 | 186.75 | 190.08 | 46,230 | +0.15(+0.08%) |
Aug 20, 2020 | 189.34 | 190.73 | 187.91 | 189.94 | 54,236 | -1.29(-0.67%) |
Aug 19, 2020 | 193.81 | 193.97 | 191.00 | 191.22 | 94,038 | -1.83(-0.95%) |
Aug 18, 2020 | 193.80 | 193.80 | 190.61 | 193.06 | 55,493 | +0.49(+0.25%) |
Aug 17, 2020 | 193.66 | 194.39 | 191.13 | 192.57 | 42,176 | -0.27(-0.14%) |
Aug 14, 2020 | 188.64 | 192.98 | 188.64 | 192.84 | 56,653 | +3.29(+1.73%) |
Aug 13, 2020 | 193.19 | 194.77 | 189.31 | 189.56 | 78,457 | -5.22(-2.68%) |
Aug 12, 2020 | 198.27 | 198.27 | 193.97 | 194.78 | 66,904 | -0.32(-0.16%) |
Aug 11, 2020 | 194.78 | 197.69 | 194.11 | 195.10 | 71,981 | +0.05(+0.03%) |
Aug 10, 2020 | 193.47 | 198.26 | 190.25 | 195.05 | 67,178 | +3.35(+1.75%) |
Aug 07, 2020 | 187.65 | 192.03 | 186.68 | 191.70 | 54,073 | +2.97(+1.58%) |
Aug 06, 2020 | 198.59 | 198.69 | 182.58 | 188.72 | 122,944 | -8.96(-4.53%) |
Aug 05, 2020 | 194.10 | 200.11 | 192.27 | 197.69 | 68,453 | +5.44(+2.83%) |
Aug 04, 2020 | 187.78 | 193.33 | 187.69 | 192.25 | 62,725 | +3.44(+1.82%) |