Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 826.54 | 826.54 | 0 | -1.67(-0.20%) | ||
Oct 29, 2020 | 828.21 | 828.21 | 0 | -2.63(-0.32%) | ||
Oct 28, 2020 | 830.84 | 830.84 | 0 | -1.17(-0.14%) | ||
Oct 27, 2020 | 832.01 | 832.01 | 0 | +1.58(+0.19%) | ||
Oct 26, 2020 | 830.43 | 830.43 | 0 | +1.91(+0.23%) | ||
Oct 23, 2020 | 828.52 | 828.52 | 0 | +1.40(+0.17%) | ||
Oct 22, 2020 | 827.12 | 827.12 | 0 | -2.34(-0.28%) | ||
Oct 21, 2020 | 829.46 | 829.46 | 0 | -1.06(-0.13%) | ||
Oct 20, 2020 | 830.52 | 830.52 | 0 | -0.91(-0.11%) | ||
Oct 19, 2020 | 831.43 | 831.43 | 0 | -1.81(-0.22%) | ||
Oct 16, 2020 | 833.24 | 833.24 | 0 | -0.01(-0.00%) | ||
Oct 15, 2020 | 833.25 | 833.25 | 0 | +0.33(+0.04%) | ||
Oct 14, 2020 | 832.92 | 832.92 | 0 | +0.30(+0.04%) | ||
Oct 13, 2020 | 832.62 | 832.62 | 0 | +2.85(+0.34%) | ||
Oct 12, 2020 | 829.77 | 829.77 | 0 | -0.01(-0.00%) | ||
Oct 09, 2020 | 829.78 | 829.78 | 0 | +0.14(+0.02%) | ||
Oct 08, 2020 | 829.64 | 829.64 | 0 | +1.26(+0.15%) | ||
Oct 07, 2020 | 828.38 | 828.38 | 0 | -1.41(-0.17%) | ||
Oct 06, 2020 | 829.79 | 829.79 | 0 | +1.00(+0.12%) | ||
Oct 05, 2020 | 828.79 | 828.79 | 0 | -3.45(-0.41%) | ||
Oct 02, 2020 | 832.24 | 832.24 | 0 | -0.32(-0.04%) | ||
Oct 01, 2020 | 832.56 | 832.56 | 0 | +0.66(+0.08%) | ||
Sep 30, 2020 | 831.90 | 831.90 | 0 | -2.36(-0.28%) | ||
Sep 29, 2020 | 834.26 | 834.26 | 0 | +1.77(+0.21%) | ||
Sep 28, 2020 | 832.49 | 832.49 | 0 | +0.56(+0.07%) | ||
Sep 25, 2020 | 831.93 | 831.93 | 0 | -1.57(-0.19%) | ||
Sep 24, 2020 | 833.50 | 833.50 | 0 | -0.93(-0.11%) | ||
Sep 23, 2020 | 834.43 | 834.43 | 0 | -1.28(-0.15%) | ||
Sep 22, 2020 | 835.71 | 835.71 | 0 | +0.19(+0.02%) | ||
Sep 21, 2020 | 835.52 | 835.52 | 0 | -0.55(-0.07%) | ||
Sep 18, 2020 | 836.07 | 836.07 | 0 | -0.14(-0.02%) | ||
Sep 17, 2020 | 836.21 | 836.21 | 0 | -0.19(-0.02%) | ||
Sep 16, 2020 | 836.40 | 836.40 | 0 | +0.36(+0.04%) | ||
Sep 15, 2020 | 836.04 | 836.04 | 0 | -1.02(-0.12%) | ||
Sep 14, 2020 | 837.06 | 837.06 | 0 | -0.24(-0.03%) | ||
Sep 11, 2020 | 837.30 | 837.30 | 0 | +0.39(+0.05%) | ||
Sep 10, 2020 | 836.91 | 836.91 | 0 | +8.20(+0.99%) | ||
Sep 08, 2020 | 828.71 | 828.71 | 0 | +0.66(+0.08%) | ||
Sep 04, 2020 | 828.05 | 828.05 | 0 | -4.50(-0.54%) | ||
Sep 03, 2020 | 832.55 | 832.55 | 0 | +0.06(+0.01%) | ||
Sep 02, 2020 | 832.49 | 832.49 | 0 | +2.09(+0.25%) | ||
Sep 01, 2020 | 830.40 | 830.40 | 0 | +2.17(+0.26%) | ||
Aug 31, 2020 | 828.23 | 828.23 | 0 | +1.47(+0.18%) | ||
Aug 28, 2020 | 826.76 | 826.76 | 0 | +0.53(+0.06%) | ||
Aug 27, 2020 | 826.23 | 826.23 | 0 | -1.41(-0.17%) | ||
Aug 26, 2020 | 827.64 | 827.64 | 0 | -1.40(-0.17%) | ||
Aug 25, 2020 | 829.04 | 829.04 | 0 | -1.52(-0.18%) | ||
Aug 24, 2020 | 830.56 | 830.56 | 0 | -0.73(-0.09%) | ||
Aug 21, 2020 | 831.29 | 831.29 | 0 | +1.81(+0.22%) | ||
Aug 20, 2020 | 829.48 | 829.48 | 0 | +1.67(+0.20%) | ||
Aug 19, 2020 | 827.81 | 827.81 | 0 | -1.57(-0.19%) | ||
Aug 18, 2020 | 829.38 | 829.38 | 0 | +0.75(+0.09%) | ||
Aug 17, 2020 | 828.63 | 828.63 | 0 | +0.72(+0.09%) | ||
Aug 14, 2020 | 827.91 | 827.91 | 0 | +1.65(+0.20%) | ||
Aug 13, 2020 | 826.26 | 826.26 | 0 | -1.70(-0.21%) | ||
Aug 12, 2020 | 827.96 | 827.96 | 0 | -0.80(-0.10%) | ||
Aug 11, 2020 | 828.76 | 828.76 | 0 | -2.61(-0.31%) | ||
Aug 10, 2020 | 831.37 | 831.37 | 0 | -0.40(-0.05%) | ||
Aug 07, 2020 | 831.77 | 831.77 | 0 | -1.28(-0.15%) | ||
Aug 06, 2020 | 833.05 | 833.05 | 0 | +1.15(+0.14%) | ||
Aug 05, 2020 | 831.90 | 831.90 | 0 | -1.77(-0.21%) | ||
Aug 04, 2020 | 833.67 | 833.67 | 0 | +1.81(+0.22%) | ||
Jul 31, 2020 | 831.86 | 831.86 | 0 | -0.68(-0.08%) | ||
Jul 30, 2020 | 832.54 | 832.54 | 0 | +0.49(+0.06%) | ||
Jul 29, 2020 | 832.05 | 832.05 | 0 | +0.78(+0.09%) | ||
Jul 28, 2020 | 831.27 | 831.27 | 0 | +1.48(+0.18%) | ||
Jul 27, 2020 | 829.79 | 829.79 | 0 | -0.70(-0.08%) | ||
Jul 24, 2020 | 830.49 | 830.49 | 0 | -1.00(-0.12%) | ||
Jul 23, 2020 | 831.49 | 831.49 | 0 | +0.44(+0.05%) | ||
Jul 22, 2020 | 831.05 | 831.05 | 0 | +0.85(+0.10%) | ||
Jul 21, 2020 | 830.20 | 830.20 | 0 | +1.64(+0.20%) | ||
Jul 20, 2020 | 828.56 | 828.56 | 0 | +0.50(+0.06%) | ||
Jul 17, 2020 | 828.06 | 828.06 | 0 | -0.33(-0.04%) | ||
Jul 16, 2020 | 828.39 | 828.39 | 0 | -4.74(-0.57%) | ||
Jul 15, 2020 | 833.13 | 833.13 | 0 | +1.80(+0.22%) | ||
Jul 14, 2020 | 831.33 | 831.33 | 0 | +0.68(+0.08%) | ||
Jul 13, 2020 | 830.65 | 830.65 | 0 | +1.50(+0.18%) | ||
Jul 10, 2020 | 829.15 | 829.15 | 0 | -2.78(-0.33%) | ||
Jul 09, 2020 | 831.93 | 831.93 | 0 | -37.79(-4.35%) | ||
Jul 08, 2020 | 869.72 | 869.72 | 0 | -1.03(-0.12%) | ||
Jul 07, 2020 | 870.75 | 870.75 | 0 | +1.74(+0.20%) | ||
Jul 06, 2020 | 869.01 | 869.01 | 0 | -0.46(-0.05%) | ||
Jul 02, 2020 | 869.47 | 869.47 | 0 | +1.81(+0.21%) | ||
Jul 01, 2020 | 867.66 | 867.66 | 0 | -0.07(-0.01%) | ||
Jun 30, 2020 | 867.73 | 867.73 | 0 | +0.04(+0.00%) | ||
Jun 29, 2020 | 867.69 | 867.69 | 0 | +0.41(+0.05%) | ||
Jun 26, 2020 | 867.28 | 867.28 | 0 | +1.51(+0.17%) | ||
Jun 25, 2020 | 865.77 | 865.77 | 0 | -0.38(-0.04%) | ||
Jun 24, 2020 | 866.15 | 866.15 | 0 | +0.69(+0.08%) | ||
Jun 23, 2020 | 865.46 | 865.46 | 0 | +0.69(+0.08%) | ||
Jun 22, 2020 | 864.77 | 864.77 | 0 | -0.06(-0.01%) | ||
Jun 19, 2020 | 864.83 | 864.83 | 0 | +0.85(+0.10%) | ||
Jun 18, 2020 | 863.98 | 863.98 | 0 | +1.43(+0.17%) | ||
Jun 17, 2020 | 862.55 | 862.55 | 0 | -0.53(-0.06%) | ||
Jun 16, 2020 | 863.08 | 863.08 | 0 | +1.19(+0.14%) | ||
Jun 15, 2020 | 861.89 | 861.89 | 0 | +0.35(+0.04%) | ||
Jun 12, 2020 | 861.54 | 861.54 | 0 | -2.37(-0.27%) | ||
Jun 11, 2020 | 863.91 | 863.91 | 0 | -0.09(-0.01%) | ||
Jun 10, 2020 | 864.00 | 864.00 | 0 | +5.82(+0.68%) | ||
Jun 09, 2020 | 858.18 | 858.18 | 0 | -0.13(-0.02%) | ||
Jun 08, 2020 | 858.31 | 858.31 | 0 | +1.35(+0.16%) | ||
Jun 05, 2020 | 856.96 | 856.96 | 0 | +1.73(+0.20%) | ||
Jun 04, 2020 | 855.23 | 855.23 | 0 | -1.00(-0.12%) | ||
Jun 03, 2020 | 856.23 | 856.23 | 0 | +0.09(+0.01%) | ||
Jun 02, 2020 | 856.14 | 856.14 | 0 | +0.33(+0.04%) | ||
Jun 01, 2020 | 855.81 | 855.81 | 0 | +0.00(+0.00%) | ||
May 28, 2020 | 855.81 | 855.81 | 0 | +2.94(+0.34%) | ||
May 27, 2020 | 852.87 | 852.87 | 0 | +1.58(+0.19%) | ||
May 26, 2020 | 851.29 | 851.29 | 0 | -0.44(-0.05%) | ||
May 22, 2020 | 851.73 | 851.73 | 0 | +0.65(+0.08%) | ||
May 21, 2020 | 851.08 | 851.08 | 0 | -0.04(-0.00%) | ||
May 20, 2020 | 851.12 | 851.12 | 0 | +4.14(+0.49%) | ||
May 19, 2020 | 846.98 | 846.98 | 0 | +3.03(+0.36%) | ||
May 18, 2020 | 843.95 | 843.95 | 0 | -3.02(-0.36%) | ||
May 15, 2020 | 846.97 | 846.97 | 0 | -1.94(-0.23%) | ||
May 14, 2020 | 848.91 | 848.91 | 0 | +1.61(+0.19%) | ||
May 13, 2020 | 847.30 | 847.30 | 0 | +2.10(+0.25%) | ||
May 12, 2020 | 845.20 | 845.20 | 0 | +1.76(+0.21%) | ||
May 11, 2020 | 843.44 | 843.44 | 0 | -1.91(-0.23%) | ||
May 08, 2020 | 845.35 | 845.35 | 0 | -3.96(-0.47%) | ||
May 07, 2020 | 849.31 | 849.31 | 0 | +2.02(+0.24%) | ||
May 06, 2020 | 847.29 | 847.29 | 0 | -2.86(-0.34%) | ||
May 05, 2020 | 850.15 | 850.15 | 0 | -0.99(-0.12%) | ||
May 04, 2020 | 851.14 | 851.14 | 0 | -0.99(-0.12%) | ||
May 01, 2020 | 852.13 | 852.13 | 0 | +0.17(+0.02%) | ||
Apr 30, 2020 | 851.96 | 851.96 | 0 | -0.31(-0.04%) | ||
Apr 29, 2020 | 852.27 | 852.27 | 0 | -1.78(-0.21%) | ||
Apr 28, 2020 | 854.05 | 854.05 | 0 | +3.61(+0.42%) | ||
Apr 27, 2020 | 850.44 | 850.44 | 0 | -4.22(-0.49%) | ||
Apr 24, 2020 | 854.66 | 854.66 | 0 | -0.01(-0.00%) | ||
Apr 23, 2020 | 854.67 | 854.67 | 0 | +1.74(+0.20%) | ||
Apr 22, 2020 | 852.93 | 852.93 | 0 | +0.36(+0.04%) | ||
Apr 21, 2020 | 852.57 | 852.57 | 0 | +2.50(+0.29%) | ||
Apr 17, 2020 | 850.07 | 850.07 | 0 | -0.69(-0.08%) | ||
Apr 16, 2020 | 850.76 | 850.76 | 0 | +2.04(+0.24%) | ||
Apr 15, 2020 | 848.72 | 848.72 | 0 | +4.54(+0.54%) | ||
Apr 14, 2020 | 844.18 | 844.18 | 0 | +0.04(+0.00%) | ||
Apr 13, 2020 | 844.14 | 844.14 | 0 | +5.33(+0.64%) | ||
Apr 09, 2020 | 838.81 | 838.81 | 0 | +6.59(+0.79%) | ||
Apr 08, 2020 | 832.22 | 832.22 | 0 | -2.21(-0.26%) | ||
Apr 07, 2020 | 834.43 | 834.43 | 0 | +4.49(+0.54%) | ||
Apr 06, 2020 | 829.94 | 829.94 | 0 | -6.74(-0.81%) | ||
Apr 03, 2020 | 836.68 | 836.68 | 0 | -4.70(-0.56%) | ||
Apr 02, 2020 | 841.38 | 841.38 | 0 | -3.84(-0.45%) | ||
Apr 01, 2020 | 845.22 | 845.22 | 0 | +1.84(+0.22%) | ||
Mar 31, 2020 | 843.38 | 843.38 | 0 | +3.66(+0.44%) | ||
Mar 30, 2020 | 839.72 | 839.72 | 0 | +2.72(+0.32%) | ||
Mar 27, 2020 | 837.00 | 837.00 | 0 | +12.96(+1.57%) | ||
Mar 26, 2020 | 824.04 | 824.04 | 0 | +19.94(+2.48%) | ||
Mar 25, 2020 | 804.10 | 804.10 | 0 | +11.19(+1.41%) | ||
Mar 24, 2020 | 792.91 | 792.91 | 0 | +1.92(+0.24%) | ||
Mar 23, 2020 | 790.99 | 790.99 | 0 | +4.91(+0.62%) | ||
Mar 20, 2020 | 786.08 | 786.08 | 0 | -6.20(-0.78%) | ||
Mar 19, 2020 | 792.28 | 792.28 | 0 | -38.72(-4.66%) | ||
Mar 17, 2020 | 831.00 | 831.00 | 0 | -19.82(-2.33%) | ||
Mar 16, 2020 | 850.82 | 850.82 | 0 | +1.31(+0.15%) | ||
Mar 13, 2020 | 849.51 | 849.51 | 0 | -5.34(-0.62%) | ||
Mar 12, 2020 | 854.85 | 854.85 | 0 | -16.63(-1.91%) | ||
Mar 11, 2020 | 871.48 | 871.48 | 0 | -8.67(-0.99%) | ||
Mar 10, 2020 | 880.15 | 880.15 | 0 | -10.98(-1.23%) | ||
Mar 09, 2020 | 891.13 | 891.13 | 0 | -18.09(-1.99%) | ||
Mar 06, 2020 | 909.22 | 909.22 | 0 | +4.65(+0.51%) | ||
Mar 05, 2020 | 904.57 | 904.57 | 0 | +5.30(+0.59%) | ||
Mar 04, 2020 | 899.27 | 899.27 | 0 | -2.65(-0.29%) | ||
Mar 03, 2020 | 901.92 | 901.92 | 0 | +8.71(+0.98%) | ||
Mar 02, 2020 | 893.21 | 893.21 | 0 | -0.50(-0.06%) | ||
Feb 28, 2020 | 893.71 | 893.71 | 0 | +4.97(+0.56%) | ||
Feb 27, 2020 | 888.74 | 888.74 | 0 | +1.49(+0.17%) | ||
Feb 26, 2020 | 887.25 | 887.25 | 0 | -1.17(-0.13%) | ||
Feb 25, 2020 | 888.42 | 888.42 | 0 | +0.90(+0.10%) | ||
Feb 24, 2020 | 887.52 | 887.52 | 0 | +3.97(+0.45%) | ||
Feb 21, 2020 | 883.55 | 883.55 | 0 | +2.52(+0.29%) | ||
Feb 20, 2020 | 881.03 | 881.03 | 0 | +1.43(+0.16%) | ||
Feb 19, 2020 | 879.60 | 879.60 | 0 | -0.41(-0.05%) | ||
Feb 18, 2020 | 880.01 | 880.01 | 0 | +2.04(+0.23%) | ||
Feb 14, 2020 | 877.97 | 877.97 | 0 | +1.25(+0.14%) | ||
Feb 13, 2020 | 876.72 | 876.72 | 0 | +0.41(+0.05%) | ||
Feb 12, 2020 | 876.31 | 876.31 | 0 | -1.58(-0.18%) | ||
Feb 11, 2020 | 877.89 | 877.89 | 0 | -1.73(-0.20%) | ||
Feb 10, 2020 | 879.62 | 879.62 | 0 | +1.34(+0.15%) | ||
Feb 07, 2020 | 878.28 | 878.28 | 0 | +2.71(+0.31%) | ||
Feb 06, 2020 | 875.57 | 875.57 | 0 | +0.83(+0.09%) | ||
Feb 05, 2020 | 874.74 | 874.74 | 0 | -2.74(-0.31%) | ||
Feb 04, 2020 | 877.48 | 877.48 | 0 | -3.39(-0.38%) | ||
Feb 03, 2020 | 880.87 | 880.87 | 0 | -0.86(-0.10%) | ||
Jan 31, 2020 | 881.73 | 881.73 | 0 | +3.50(+0.40%) | ||
Jan 30, 2020 | 878.23 | 878.23 | 0 | +0.36(+0.04%) | ||
Jan 29, 2020 | 877.87 | 877.87 | 0 | +3.53(+0.40%) | ||
Jan 28, 2020 | 874.34 | 874.34 | 0 | -2.48(-0.28%) | ||
Jan 27, 2020 | 876.82 | 876.82 | 0 | +3.84(+0.44%) | ||
Jan 24, 2020 | 872.98 | 872.98 | 0 | +1.89(+0.22%) | ||
Jan 23, 2020 | 871.09 | 871.09 | 0 | +1.40(+0.16%) | ||
Jan 22, 2020 | 869.69 | 869.69 | 0 | +0.39(+0.04%) | ||
Jan 21, 2020 | 869.30 | 869.30 | 0 | +2.83(+0.33%) | ||
Jan 17, 2020 | 866.47 | 866.47 | 0 | -1.18(-0.14%) | ||
Jan 16, 2020 | 867.65 | 867.65 | 0 | -1.13(-0.13%) | ||
Jan 15, 2020 | 868.78 | 868.78 | 0 | +1.49(+0.17%) | ||
Jan 14, 2020 | 867.29 | 867.29 | 0 | +0.89(+0.10%) | ||
Jan 13, 2020 | 866.40 | 866.40 | 0 | -1.73(-0.20%) | ||
Jan 10, 2020 | 868.13 | 868.13 | 0 | +2.34(+0.27%) | ||
Jan 09, 2020 | 865.79 | 865.79 | 0 | -75.63(-8.03%) | ||
Jan 08, 2020 | 941.42 | 941.42 | 0 | -1.87(-0.20%) | ||
Jan 07, 2020 | 943.29 | 943.29 | 0 | -1.16(-0.12%) | ||
Jan 06, 2020 | 944.45 | 944.45 | 0 | -1.85(-0.20%) | ||
Jan 03, 2020 | 946.30 | 946.30 | 0 | +4.71(+0.50%) | ||
Jan 02, 2020 | 941.59 | 941.59 | 0 | +0.79(+0.08%) | ||
Dec 30, 2019 | 940.80 | 940.80 | 0 | -1.89(-0.20%) | ||
Dec 27, 2019 | 942.69 | 942.69 | 0 | +1.09(+0.12%) | ||
Dec 26, 2019 | 941.60 | 941.60 | 0 | +0.39(+0.04%) | ||
Dec 24, 2019 | 941.21 | 941.21 | 0 | +0.61(+0.06%) | ||
Dec 20, 2019 | 940.60 | 940.60 | 0 | -0.65(-0.07%) | ||
Dec 19, 2019 | 941.25 | 941.25 | 0 | +0.63(+0.07%) | ||
Dec 18, 2019 | 940.62 | 940.62 | 0 | -2.59(-0.27%) | ||
Dec 17, 2019 | 943.21 | 943.21 | 0 | +0.70(+0.07%) | ||
Dec 16, 2019 | 942.51 | 942.51 | 0 | -2.84(-0.30%) | ||
Dec 13, 2019 | 945.35 | 945.35 | 0 | +4.06(+0.43%) | ||
Dec 12, 2019 | 941.29 | 941.29 | 0 | -5.26(-0.56%) | ||
Dec 11, 2019 | 946.55 | 946.55 | 0 | +2.86(+0.30%) | ||
Dec 10, 2019 | 943.69 | 943.69 | 0 | -0.64(-0.07%) | ||
Dec 09, 2019 | 944.33 | 944.33 | 0 | +0.51(+0.05%) | ||
Dec 06, 2019 | 943.82 | 943.82 | 0 | -1.73(-0.18%) | ||
Dec 05, 2019 | 945.55 | 945.55 | 0 | -1.18(-0.12%) | ||
Dec 04, 2019 | 946.73 | 946.73 | 0 | -3.45(-0.36%) | ||
Dec 03, 2019 | 950.18 | 950.18 | 0 | +5.63(+0.60%) | ||
Dec 02, 2019 | 944.55 | 944.55 | 0 | -2.83(-0.30%) | ||
Nov 27, 2019 | 947.38 | 947.38 | 0 | -1.24(-0.13%) | ||
Nov 26, 2019 | 948.62 | 948.62 | 0 | +1.53(+0.16%) | ||
Nov 25, 2019 | 947.09 | 947.09 | 0 | +0.82(+0.09%) | ||
Nov 22, 2019 | 946.27 | 946.27 | 0 | +0.26(+0.03%) | ||
Nov 21, 2019 | 946.01 | 946.01 | 0 | +0.83(+0.09%) | ||
Nov 19, 2019 | 945.18 | 945.18 | 0 | +1.29(+0.14%) | ||
Nov 18, 2019 | 943.89 | 943.89 | 0 | +1.14(+0.12%) | ||
Nov 15, 2019 | 942.75 | 942.75 | 0 | -0.43(-0.05%) | ||
Nov 14, 2019 | 943.18 | 943.18 | 0 | +2.69(+0.29%) | ||
Nov 13, 2019 | 940.49 | 940.49 | 0 | +1.64(+0.17%) | ||
Nov 12, 2019 | 938.85 | 938.85 | 0 | +0.58(+0.06%) | ||
Nov 11, 2019 | 938.27 | 938.27 | 0 | +1.17(+0.12%) | ||
Nov 08, 2019 | 937.10 | 937.10 | 0 | -1.56(-0.17%) | ||
Nov 07, 2019 | 938.66 | 938.66 | 0 | -5.08(-0.54%) | ||
Nov 06, 2019 | 943.74 | 943.74 | 0 | +2.59(+0.28%) | ||
Nov 05, 2019 | 941.15 | 941.15 | 0 | -3.65(-0.39%) |