Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 189.83 | 192.22 | 186.81 | 188.57 | 1,095,037 | -4.56(-2.36%) |
Oct 29, 2020 | 182.08 | 195.16 | 181.90 | 193.13 | 1,413,260 | +10.90(+5.98%) |
Oct 28, 2020 | 186.02 | 187.67 | 182.16 | 182.23 | 1,625,816 | -7.69(-4.05%) |
Oct 27, 2020 | 191.27 | 191.73 | 188.52 | 189.91 | 772,944 | -0.34(-0.18%) |
Oct 26, 2020 | 191.88 | 193.58 | 188.43 | 190.25 | 985,684 | -4.05(-2.08%) |
Oct 23, 2020 | 196.19 | 197.47 | 193.36 | 194.29 | 881,300 | -0.13(-0.07%) |
Oct 22, 2020 | 196.33 | 196.95 | 192.72 | 194.43 | 925,275 | -2.86(-1.45%) |
Oct 21, 2020 | 196.77 | 199.74 | 196.65 | 197.29 | 634,750 | +0.56(+0.28%) |
Oct 20, 2020 | 199.72 | 200.16 | 196.10 | 196.73 | 634,979 | -1.04(-0.53%) |
Oct 19, 2020 | 203.06 | 203.06 | 197.00 | 197.78 | 1,039,996 | -1.52(-0.76%) |
Oct 16, 2020 | 205.06 | 205.46 | 198.53 | 199.30 | 1,281,900 | -4.49(-2.20%) |
Oct 15, 2020 | 200.24 | 204.52 | 199.02 | 203.78 | 1,221,893 | -2.78(-1.35%) |
Oct 14, 2020 | 210.47 | 213.77 | 205.71 | 206.56 | 1,462,861 | -3.77(-1.79%) |
Oct 13, 2020 | 206.47 | 211.98 | 204.74 | 210.33 | 987,369 | +5.16(+2.51%) |
Oct 12, 2020 | 204.61 | 206.47 | 203.31 | 205.18 | 1,347,867 | +3.36(+1.66%) |
Oct 09, 2020 | 200.81 | 202.84 | 199.67 | 201.82 | 1,254,922 | +4.16(+2.10%) |
Oct 08, 2020 | 196.51 | 197.91 | 195.54 | 197.66 | 717,345 | +3.62(+1.87%) |
Oct 07, 2020 | 194.13 | 196.70 | 192.32 | 194.04 | 1,218,004 | +2.94(+1.54%) |
Oct 06, 2020 | 191.16 | 196.85 | 190.00 | 191.10 | 1,337,160 | -0.12(-0.06%) |
Oct 05, 2020 | 184.84 | 191.26 | 184.30 | 191.22 | 1,299,072 | +7.64(+4.16%) |
Oct 02, 2020 | 183.70 | 187.74 | 182.47 | 183.57 | 1,141,884 | -6.71(-3.53%) |
Oct 01, 2020 | 188.99 | 191.46 | 187.11 | 190.29 | 957,060 | +5.01(+2.70%) |
Sep 30, 2020 | 184.25 | 187.88 | 182.70 | 185.28 | 1,065,816 | +0.39(+0.21%) |
Sep 29, 2020 | 186.35 | 187.26 | 184.19 | 184.88 | 797,395 | +0.08(+0.04%) |
Sep 28, 2020 | 179.92 | 185.22 | 178.64 | 184.81 | 1,410,238 | +5.11(+2.84%) |
Sep 25, 2020 | 175.68 | 180.38 | 173.65 | 179.70 | 948,223 | +3.22(+1.83%) |
Sep 24, 2020 | 170.30 | 179.37 | 170.30 | 176.48 | 1,185,958 | +3.59(+2.07%) |
Sep 23, 2020 | 176.32 | 178.19 | 172.10 | 172.89 | 1,188,365 | -2.40(-1.37%) |
Sep 22, 2020 | 174.82 | 175.60 | 169.78 | 175.29 | 875,990 | +2.10(+1.21%) |
Sep 21, 2020 | 170.57 | 173.30 | 167.94 | 173.19 | 1,149,547 | +2.05(+1.20%) |
Sep 18, 2020 | 173.31 | 176.49 | 168.92 | 171.14 | 1,874,697 | -1.46(-0.85%) |
Sep 17, 2020 | 167.71 | 172.82 | 167.07 | 172.60 | 1,139,939 | -0.31(-0.18%) |
Sep 16, 2020 | 174.43 | 177.10 | 172.72 | 172.91 | 1,698,682 | +0.05(+0.03%) |
Sep 15, 2020 | 172.12 | 173.03 | 169.58 | 172.86 | 1,507,278 | +2.56(+1.50%) |
Sep 14, 2020 | 168.85 | 170.71 | 167.34 | 170.30 | 1,311,558 | +5.87(+3.57%) |
Sep 11, 2020 | 167.23 | 168.81 | 163.83 | 164.43 | 1,379,044 | -1.14(-0.69%) |
Sep 10, 2020 | 168.34 | 169.60 | 165.08 | 165.57 | 2,523,315 | -1.27(-0.76%) |
Sep 09, 2020 | 171.10 | 172.08 | 165.30 | 166.84 | 2,420,104 | -0.01(-0.01%) |
Sep 08, 2020 | 173.28 | 174.69 | 166.23 | 166.85 | 3,052,542 | -18.07(-9.77%) |
Sep 04, 2020 | 191.11 | 191.67 | 178.62 | 184.92 | 2,489,349 | -7.69(-3.99%) |
Sep 03, 2020 | 204.28 | 204.69 | 191.50 | 192.61 | 1,889,384 | -13.51(-6.56%) |
Sep 02, 2020 | 201.48 | 206.73 | 199.87 | 206.12 | 1,225,365 | +7.26(+3.65%) |
Sep 01, 2020 | 196.90 | 199.38 | 195.58 | 198.87 | 771,787 | +2.69(+1.37%) |
Aug 31, 2020 | 198.70 | 199.02 | 195.07 | 196.18 | 972,616 | -3.32(-1.66%) |
Aug 28, 2020 | 195.84 | 199.79 | 195.04 | 199.50 | 866,660 | +3.98(+2.04%) |
Aug 27, 2020 | 204.44 | 204.78 | 194.61 | 195.52 | 1,211,906 | -7.44(-3.67%) |
Aug 26, 2020 | 200.61 | 203.37 | 200.44 | 202.96 | 643,280 | +1.87(+0.93%) |
Aug 25, 2020 | 198.94 | 201.95 | 198.14 | 201.09 | 909,302 | +1.84(+0.92%) |
Aug 24, 2020 | 198.44 | 199.55 | 196.33 | 199.26 | 964,472 | +4.20(+2.15%) |
Aug 21, 2020 | 197.72 | 197.83 | 193.28 | 195.06 | 1,490,932 | -2.75(-1.39%) |
Aug 20, 2020 | 197.57 | 199.71 | 196.12 | 197.81 | 957,064 | -3.53(-1.75%) |
Aug 19, 2020 | 203.42 | 203.43 | 200.34 | 201.34 | 767,863 | -1.17(-0.58%) |
Aug 18, 2020 | 208.20 | 208.38 | 202.14 | 202.51 | 881,188 | -4.66(-2.25%) |
Aug 17, 2020 | 203.88 | 209.02 | 203.51 | 207.17 | 1,380,748 | +4.90(+2.42%) |
Aug 14, 2020 | 200.90 | 205.80 | 200.35 | 202.27 | 1,264,542 | +2.34(+1.17%) |
Aug 13, 2020 | 197.86 | 200.21 | 196.56 | 199.93 | 1,210,559 | +1.87(+0.94%) |
Aug 12, 2020 | 191.93 | 198.78 | 191.50 | 198.06 | 864,879 | +7.10(+3.72%) |
Aug 11, 2020 | 193.83 | 195.03 | 190.49 | 190.96 | 782,621 | -2.43(-1.26%) |
Aug 10, 2020 | 191.78 | 193.64 | 188.78 | 193.38 | 1,070,003 | +0.23(+0.12%) |
Aug 07, 2020 | 192.21 | 196.66 | 190.72 | 193.16 | 1,040,626 | -0.70(-0.36%) |
Aug 06, 2020 | 193.54 | 194.44 | 191.39 | 193.86 | 1,088,704 | -0.38(-0.20%) |
Aug 05, 2020 | 196.18 | 196.35 | 192.70 | 194.24 | 876,799 | -0.87(-0.44%) |
Aug 04, 2020 | 190.67 | 195.37 | 190.59 | 195.11 | 1,814,580 | -2.62(-1.32%) |