Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 195.19 | 197.37 | 192.68 | 196.16 | 1,003,465 | +0.49(+0.25%) |
Oct 29, 2020 | 190.92 | 198.07 | 188.32 | 195.67 | 706,427 | +4.34(+2.27%) |
Oct 28, 2020 | 194.36 | 197.02 | 191.14 | 191.33 | 807,136 | -8.03(-4.03%) |
Oct 27, 2020 | 204.96 | 205.85 | 199.20 | 199.36 | 847,323 | -6.56(-3.19%) |
Oct 26, 2020 | 209.92 | 209.94 | 204.00 | 205.92 | 639,056 | -6.99(-3.28%) |
Oct 23, 2020 | 214.15 | 215.28 | 211.13 | 212.91 | 624,258 | +0.76(+0.36%) |
Oct 22, 2020 | 210.19 | 212.98 | 209.70 | 212.15 | 555,057 | +2.79(+1.33%) |
Oct 21, 2020 | 210.48 | 211.95 | 208.80 | 209.37 | 659,064 | -1.11(-0.53%) |
Oct 20, 2020 | 209.35 | 213.49 | 209.35 | 210.48 | 736,265 | +1.88(+0.90%) |
Oct 19, 2020 | 209.72 | 212.65 | 207.83 | 208.59 | 864,550 | -1.22(-0.58%) |
Oct 16, 2020 | 210.38 | 213.32 | 209.29 | 209.81 | 1,556,981 | +0.19(+0.09%) |
Oct 15, 2020 | 200.17 | 209.69 | 199.41 | 209.62 | 883,039 | +6.25(+3.07%) |
Oct 14, 2020 | 203.59 | 206.22 | 202.98 | 203.37 | 505,179 | +0.47(+0.23%) |
Oct 13, 2020 | 203.77 | 205.10 | 201.84 | 202.90 | 486,847 | -2.40(-1.17%) |
Oct 12, 2020 | 206.35 | 206.64 | 203.94 | 205.30 | 697,376 | -0.04(-0.02%) |
Oct 09, 2020 | 207.29 | 208.21 | 204.98 | 205.34 | 615,760 | +0.19(+0.09%) |
Oct 08, 2020 | 205.88 | 205.95 | 202.70 | 205.15 | 445,860 | +0.34(+0.17%) |
Oct 07, 2020 | 200.51 | 205.08 | 200.34 | 204.81 | 676,048 | +7.26(+3.67%) |
Oct 06, 2020 | 200.88 | 204.29 | 197.16 | 197.55 | 604,291 | -3.11(-1.55%) |
Oct 05, 2020 | 198.48 | 201.50 | 197.82 | 200.66 | 881,526 | +5.50(+2.82%) |
Oct 02, 2020 | 186.53 | 198.62 | 185.44 | 195.16 | 1,000,491 | +6.19(+3.27%) |
Oct 01, 2020 | 191.52 | 193.09 | 187.17 | 188.97 | 790,863 | -1.52(-0.80%) |
Sep 30, 2020 | 191.50 | 194.66 | 188.18 | 190.49 | 1,020,992 | +0.15(+0.08%) |
Sep 29, 2020 | 191.23 | 192.66 | 188.69 | 190.34 | 423,740 | -0.72(-0.37%) |
Sep 28, 2020 | 191.24 | 194.60 | 190.59 | 191.06 | 561,926 | +2.79(+1.48%) |
Sep 25, 2020 | 182.27 | 189.56 | 182.07 | 188.27 | 610,768 | +3.82(+2.07%) |
Sep 24, 2020 | 184.02 | 187.32 | 180.99 | 184.45 | 630,604 | +0.42(+0.23%) |
Sep 23, 2020 | 188.29 | 192.06 | 183.69 | 184.02 | 959,055 | -4.86(-2.57%) |
Sep 22, 2020 | 187.25 | 189.31 | 185.79 | 188.88 | 591,606 | +1.54(+0.82%) |
Sep 21, 2020 | 190.97 | 192.43 | 183.03 | 187.34 | 1,179,009 | -8.87(-4.52%) |
Sep 18, 2020 | 201.09 | 202.83 | 195.62 | 196.21 | 1,010,157 | -5.33(-2.64%) |
Sep 17, 2020 | 199.31 | 203.25 | 196.25 | 201.53 | 728,451 | -0.25(-0.12%) |
Sep 16, 2020 | 199.80 | 204.85 | 198.74 | 201.78 | 754,265 | +4.14(+2.10%) |
Sep 15, 2020 | 199.88 | 201.70 | 197.49 | 197.64 | 556,745 | -1.42(-0.71%) |
Sep 14, 2020 | 198.79 | 200.00 | 197.16 | 199.06 | 1,049,466 | +2.17(+1.10%) |
Sep 11, 2020 | 193.60 | 197.66 | 193.10 | 196.88 | 919,657 | +4.54(+2.36%) |
Sep 10, 2020 | 195.79 | 197.27 | 191.60 | 192.34 | 663,098 | -2.62(-1.34%) |
Sep 09, 2020 | 193.00 | 196.57 | 192.81 | 194.96 | 745,767 | +3.75(+1.96%) |
Sep 08, 2020 | 193.21 | 195.20 | 190.98 | 191.22 | 690,651 | -3.94(-2.02%) |
Sep 04, 2020 | 196.83 | 198.24 | 192.82 | 195.16 | 1,486,131 | +0.93(+0.48%) |
Sep 03, 2020 | 201.47 | 201.98 | 192.44 | 194.23 | 1,060,785 | -7.55(-3.74%) |
Sep 02, 2020 | 200.40 | 202.61 | 198.32 | 201.78 | 1,073,953 | +2.41(+1.21%) |
Sep 01, 2020 | 193.00 | 199.57 | 191.65 | 199.37 | 1,058,794 | +5.42(+2.80%) |
Aug 31, 2020 | 197.10 | 197.66 | 193.89 | 193.94 | 1,091,431 | -4.20(-2.12%) |
Aug 28, 2020 | 196.86 | 198.85 | 196.19 | 198.14 | 907,123 | +2.52(+1.29%) |
Aug 27, 2020 | 198.41 | 199.29 | 195.56 | 195.62 | 654,930 | -1.04(-0.53%) |
Aug 26, 2020 | 195.26 | 197.43 | 194.44 | 196.67 | 1,034,509 | +0.23(+0.12%) |
Aug 25, 2020 | 197.69 | 198.03 | 194.89 | 196.43 | 820,736 | -0.23(-0.11%) |
Aug 24, 2020 | 194.41 | 197.14 | 193.25 | 196.66 | 838,008 | +3.23(+1.67%) |
Aug 21, 2020 | 191.96 | 194.84 | 191.84 | 193.42 | 953,078 | +1.36(+0.71%) |
Aug 20, 2020 | 191.00 | 193.32 | 190.28 | 192.06 | 667,939 | -1.16(-0.60%) |
Aug 19, 2020 | 193.54 | 195.06 | 192.38 | 193.23 | 546,849 | -0.57(-0.30%) |
Aug 18, 2020 | 195.23 | 196.09 | 193.47 | 193.80 | 608,784 | -1.88(-0.96%) |
Aug 17, 2020 | 196.34 | 198.11 | 195.43 | 195.68 | 655,748 | -0.83(-0.42%) |
Aug 14, 2020 | 193.18 | 197.74 | 193.00 | 196.52 | 589,234 | +1.61(+0.83%) |
Aug 13, 2020 | 194.53 | 196.21 | 193.67 | 194.90 | 643,820 | -1.56(-0.79%) |
Aug 12, 2020 | 197.42 | 198.05 | 193.93 | 196.46 | 967,577 | +0.97(+0.49%) |
Aug 11, 2020 | 194.33 | 200.49 | 193.84 | 195.49 | 2,097,515 | +3.81(+1.99%) |
Aug 10, 2020 | 185.21 | 191.84 | 185.03 | 191.69 | 1,166,521 | +6.44(+3.48%) |
Aug 07, 2020 | 182.80 | 185.66 | 180.59 | 185.25 | 1,206,202 | +4.28(+2.37%) |
Aug 06, 2020 | 174.37 | 182.55 | 174.08 | 180.96 | 2,185,361 | +6.96(+4.00%) |
Aug 05, 2020 | 172.00 | 175.12 | 171.58 | 174.01 | 1,101,999 | +4.08(+2.40%) |
Aug 04, 2020 | 169.88 | 171.28 | 168.88 | 169.93 | 739,326 | -0.59(-0.35%) |