Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 215.67 | 217.16 | 211.46 | 214.53 | 1,522,427 | -1.24(-0.58%) |
Oct 29, 2020 | 218.90 | 219.75 | 214.29 | 215.78 | 1,159,630 | -3.17(-1.45%) |
Oct 28, 2020 | 222.86 | 224.03 | 218.46 | 218.95 | 1,141,643 | -7.75(-3.42%) |
Oct 27, 2020 | 225.51 | 228.21 | 225.00 | 226.70 | 1,075,184 | +2.08(+0.93%) |
Oct 26, 2020 | 222.11 | 225.44 | 221.44 | 224.62 | 1,050,557 | +1.60(+0.72%) |
Oct 23, 2020 | 223.54 | 225.20 | 222.05 | 223.03 | 1,061,529 | -0.75(-0.34%) |
Oct 22, 2020 | 218.70 | 224.08 | 218.57 | 223.78 | 1,180,892 | +4.35(+1.98%) |
Oct 21, 2020 | 221.11 | 221.84 | 216.30 | 219.42 | 1,265,339 | +0.13(+0.06%) |
Oct 20, 2020 | 220.84 | 221.36 | 219.05 | 219.29 | 894,800 | -1.04(-0.47%) |
Oct 19, 2020 | 220.46 | 223.46 | 219.50 | 220.33 | 1,208,420 | +0.36(+0.16%) |
Oct 16, 2020 | 218.88 | 222.00 | 217.79 | 219.97 | 1,136,622 | +1.84(+0.84%) |
Oct 15, 2020 | 215.50 | 219.50 | 214.88 | 218.13 | 1,232,658 | +1.23(+0.57%) |
Oct 14, 2020 | 219.78 | 221.71 | 216.37 | 216.91 | 992,867 | -2.80(-1.28%) |
Oct 13, 2020 | 220.38 | 222.52 | 218.50 | 219.71 | 954,616 | -1.53(-0.69%) |
Oct 12, 2020 | 220.98 | 223.23 | 219.71 | 221.24 | 931,925 | +0.97(+0.44%) |
Oct 09, 2020 | 220.46 | 221.03 | 217.59 | 220.27 | 1,694,267 | +1.02(+0.47%) |
Oct 08, 2020 | 218.84 | 220.33 | 217.60 | 219.25 | 1,088,455 | +0.47(+0.22%) |
Oct 07, 2020 | 219.30 | 220.66 | 217.24 | 218.77 | 1,116,540 | +0.23(+0.11%) |
Oct 06, 2020 | 220.91 | 223.06 | 218.15 | 218.54 | 1,070,957 | -2.50(-1.13%) |
Oct 05, 2020 | 217.35 | 221.38 | 217.32 | 221.04 | 1,051,502 | +5.09(+2.36%) |
Oct 02, 2020 | 215.25 | 218.12 | 214.41 | 215.95 | 1,086,093 | +1.68(+0.78%) |
Oct 01, 2020 | 217.58 | 219.81 | 212.23 | 214.27 | 1,308,152 | -1.70(-0.79%) |
Sep 30, 2020 | 210.99 | 218.65 | 210.51 | 215.97 | 2,489,939 | +6.73(+3.22%) |
Sep 29, 2020 | 209.86 | 210.68 | 208.78 | 209.24 | 911,076 | +0.40(+0.19%) |
Sep 28, 2020 | 210.15 | 211.54 | 208.57 | 208.84 | 1,127,557 | +0.85(+0.41%) |
Sep 25, 2020 | 204.25 | 208.44 | 203.74 | 207.99 | 1,608,077 | +2.71(+1.32%) |
Sep 24, 2020 | 209.77 | 210.21 | 204.24 | 205.28 | 1,637,938 | -4.11(-1.96%) |
Sep 23, 2020 | 209.70 | 213.22 | 208.39 | 209.39 | 1,822,557 | +1.66(+0.80%) |
Sep 22, 2020 | 211.24 | 211.71 | 206.75 | 207.73 | 2,025,923 | -4.31(-2.03%) |
Sep 21, 2020 | 214.77 | 214.77 | 209.18 | 212.03 | 1,314,085 | -3.21(-1.49%) |
Sep 18, 2020 | 209.92 | 217.14 | 209.92 | 215.25 | 4,329,722 | +3.81(+1.80%) |
Sep 17, 2020 | 210.10 | 212.72 | 208.29 | 211.44 | 2,069,696 | +0.71(+0.34%) |
Sep 16, 2020 | 209.88 | 213.36 | 208.11 | 210.73 | 2,622,048 | +0.82(+0.39%) |
Sep 15, 2020 | 219.05 | 219.47 | 209.82 | 209.91 | 2,672,029 | -9.05(-4.13%) |
Sep 14, 2020 | 219.90 | 221.35 | 218.92 | 218.96 | 1,213,774 | +0.11(+0.05%) |
Sep 11, 2020 | 217.97 | 219.74 | 216.97 | 218.85 | 1,262,135 | +1.49(+0.68%) |
Sep 10, 2020 | 218.12 | 218.79 | 214.69 | 217.36 | 2,236,074 | -1.29(-0.59%) |
Sep 09, 2020 | 219.20 | 221.88 | 217.74 | 218.65 | 1,511,387 | +1.40(+0.64%) |
Sep 08, 2020 | 217.89 | 218.63 | 213.96 | 217.25 | 1,618,838 | +0.72(+0.33%) |
Sep 04, 2020 | 219.12 | 220.31 | 215.01 | 216.54 | 1,670,817 | -0.91(-0.42%) |
Sep 03, 2020 | 227.56 | 228.19 | 216.54 | 217.44 | 1,913,297 | -10.30(-4.52%) |
Sep 02, 2020 | 222.55 | 227.81 | 222.04 | 227.74 | 1,406,773 | +4.95(+2.22%) |
Sep 01, 2020 | 225.69 | 227.44 | 220.84 | 222.79 | 1,526,934 | -1.78(-0.79%) |
Aug 31, 2020 | 225.57 | 226.16 | 223.71 | 224.58 | 2,512,864 | -0.03(-0.01%) |
Aug 28, 2020 | 228.61 | 228.84 | 222.85 | 224.60 | 2,069,495 | -3.49(-1.53%) |
Aug 27, 2020 | 222.00 | 229.65 | 214.61 | 228.09 | 4,162,888 | -6.85(-2.92%) |
Aug 26, 2020 | 235.59 | 235.98 | 231.31 | 234.95 | 1,252,463 | -1.67(-0.71%) |
Aug 25, 2020 | 236.92 | 238.04 | 235.12 | 236.62 | 1,184,532 | +0.78(+0.33%) |
Aug 24, 2020 | 239.46 | 240.13 | 235.32 | 235.84 | 977,077 | -2.56(-1.08%) |
Aug 21, 2020 | 238.77 | 239.92 | 236.31 | 238.41 | 1,260,571 | -1.12(-0.47%) |
Aug 20, 2020 | 240.76 | 242.35 | 238.76 | 239.53 | 830,483 | -2.84(-1.17%) |
Aug 19, 2020 | 245.14 | 246.24 | 241.02 | 242.37 | 1,096,946 | -1.72(-0.70%) |
Aug 18, 2020 | 241.92 | 245.05 | 239.74 | 244.09 | 1,925,466 | +3.53(+1.47%) |
Aug 17, 2020 | 239.49 | 241.12 | 238.66 | 240.55 | 1,067,044 | +1.73(+0.72%) |
Aug 14, 2020 | 241.94 | 242.65 | 237.43 | 238.82 | 1,217,439 | -3.85(-1.59%) |
Aug 13, 2020 | 237.66 | 243.16 | 237.26 | 242.67 | 1,134,492 | +4.73(+1.99%) |
Aug 12, 2020 | 236.71 | 240.09 | 236.71 | 237.94 | 1,323,623 | +2.05(+0.87%) |
Aug 11, 2020 | 239.86 | 241.03 | 235.84 | 235.89 | 1,757,624 | -1.62(-0.68%) |
Aug 10, 2020 | 240.05 | 240.05 | 235.94 | 237.51 | 2,704,267 | +0.31(+0.13%) |
Aug 07, 2020 | 240.70 | 242.20 | 235.89 | 237.19 | 2,408,502 | -2.96(-1.23%) |
Aug 06, 2020 | 246.06 | 247.87 | 237.15 | 240.15 | 2,800,732 | -22.04(-8.40%) |
Aug 05, 2020 | 259.29 | 263.61 | 259.29 | 262.19 | 1,158,772 | +0.53(+0.20%) |
Aug 04, 2020 | 261.82 | 262.62 | 260.40 | 261.66 | 896,180 | -0.76(-0.29%) |