Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 221.47 | 222.67 | 215.72 | 218.59 | 334,470 | -4.21(-1.89%) |
Oct 29, 2020 | 220.61 | 223.94 | 219.52 | 222.80 | 565,362 | +1.73(+0.78%) |
Oct 28, 2020 | 222.86 | 223.67 | 220.59 | 221.06 | 497,395 | -6.53(-2.87%) |
Oct 27, 2020 | 227.57 | 229.03 | 227.13 | 227.60 | 516,762 | +0.02(+0.01%) |
Oct 26, 2020 | 229.33 | 230.54 | 224.68 | 227.58 | 567,314 | -4.53(-1.95%) |
Oct 23, 2020 | 232.11 | 232.32 | 229.51 | 232.11 | 473,220 | +1.08(+0.47%) |
Oct 22, 2020 | 228.62 | 231.26 | 227.16 | 231.03 | 340,613 | +3.33(+1.46%) |
Oct 21, 2020 | 230.99 | 231.83 | 227.55 | 227.70 | 352,810 | -2.94(-1.27%) |
Oct 20, 2020 | 232.60 | 233.76 | 230.29 | 230.64 | 370,073 | -0.62(-0.27%) |
Oct 19, 2020 | 235.13 | 236.62 | 230.68 | 231.26 | 1,117,043 | -3.14(-1.34%) |
Oct 16, 2020 | 235.17 | 236.35 | 234.32 | 234.40 | 312,315 | -0.53(-0.23%) |
Oct 15, 2020 | 230.68 | 235.49 | 229.69 | 234.93 | 251,743 | +1.44(+0.62%) |
Oct 14, 2020 | 236.64 | 237.60 | 233.01 | 233.49 | 225,965 | -2.73(-1.16%) |
Oct 13, 2020 | 234.54 | 236.88 | 233.90 | 236.23 | 259,822 | +0.15(+0.06%) |
Oct 12, 2020 | 235.53 | 236.69 | 234.53 | 236.08 | 610,652 | +1.46(+0.62%) |
Oct 09, 2020 | 233.95 | 235.02 | 233.16 | 234.62 | 251,873 | +2.43(+1.05%) |
Oct 08, 2020 | 232.91 | 233.20 | 231.20 | 232.19 | 288,491 | +1.79(+0.78%) |
Oct 07, 2020 | 228.05 | 231.31 | 228.05 | 230.40 | 264,343 | +4.77(+2.11%) |
Oct 06, 2020 | 227.45 | 231.05 | 225.00 | 225.63 | 428,215 | -0.33(-0.15%) |
Oct 05, 2020 | 221.50 | 226.19 | 221.50 | 225.96 | 319,284 | +6.67(+3.04%) |
Oct 02, 2020 | 216.33 | 220.37 | 216.32 | 219.29 | 228,697 | -1.03(-0.47%) |
Oct 01, 2020 | 218.42 | 220.44 | 216.97 | 220.32 | 435,758 | +3.35(+1.54%) |
Sep 30, 2020 | 216.81 | 219.79 | 215.25 | 216.97 | 480,229 | +0.44(+0.20%) |
Sep 29, 2020 | 216.19 | 217.94 | 215.17 | 216.53 | 241,065 | +0.23(+0.11%) |
Sep 28, 2020 | 214.83 | 216.75 | 214.07 | 216.29 | 190,657 | +4.06(+1.92%) |
Sep 25, 2020 | 207.53 | 212.79 | 207.53 | 212.23 | 286,484 | +3.87(+1.86%) |
Sep 24, 2020 | 208.37 | 211.44 | 205.71 | 208.36 | 713,031 | -0.56(-0.27%) |
Sep 23, 2020 | 214.57 | 215.36 | 208.66 | 208.92 | 642,256 | -6.08(-2.83%) |
Sep 22, 2020 | 213.09 | 215.27 | 210.11 | 215.00 | 415,746 | +2.58(+1.22%) |
Sep 21, 2020 | 213.12 | 213.69 | 209.74 | 212.42 | 478,321 | -5.27(-2.42%) |
Sep 18, 2020 | 218.58 | 220.35 | 214.35 | 217.69 | 207,260 | +0.04(+0.02%) |
Sep 17, 2020 | 216.25 | 218.76 | 215.31 | 217.65 | 536,544 | -1.90(-0.86%) |
Sep 16, 2020 | 218.74 | 222.53 | 218.74 | 219.55 | 536,555 | +1.70(+0.78%) |
Sep 15, 2020 | 218.72 | 219.24 | 217.01 | 217.85 | 257,615 | +0.98(+0.45%) |
Sep 14, 2020 | 212.79 | 217.34 | 212.79 | 216.87 | 504,349 | +6.18(+2.93%) |
Sep 11, 2020 | 213.77 | 214.09 | 208.55 | 210.69 | 325,666 | -1.60(-0.76%) |
Sep 10, 2020 | 215.78 | 218.06 | 212.27 | 212.29 | 322,991 | -2.48(-1.16%) |
Sep 09, 2020 | 213.08 | 215.72 | 212.61 | 214.78 | 165,298 | +4.17(+1.98%) |
Sep 08, 2020 | 211.14 | 214.27 | 208.07 | 210.61 | 473,318 | -3.14(-1.47%) |
Sep 04, 2020 | 218.30 | 218.70 | 207.91 | 213.75 | 392,333 | -3.07(-1.42%) |
Sep 03, 2020 | 224.74 | 224.74 | 215.56 | 216.82 | 564,633 | -9.07(-4.02%) |
Sep 02, 2020 | 224.84 | 226.51 | 221.87 | 225.90 | 433,758 | +1.77(+0.79%) |
Sep 01, 2020 | 221.22 | 224.17 | 220.73 | 224.13 | 559,022 | +2.59(+1.17%) |
Aug 31, 2020 | 222.83 | 223.13 | 220.91 | 221.54 | 826,345 | -1.11(-0.50%) |
Aug 28, 2020 | 221.39 | 222.74 | 220.96 | 222.65 | 777,099 | +1.94(+0.88%) |
Aug 27, 2020 | 221.89 | 221.89 | 219.07 | 220.71 | 118,300 | -0.22(-0.10%) |
Aug 26, 2020 | 221.71 | 222.21 | 220.69 | 220.94 | 189,841 | -0.62(-0.28%) |
Aug 25, 2020 | 221.04 | 221.72 | 219.25 | 221.56 | 162,173 | +1.11(+0.50%) |
Aug 24, 2020 | 222.71 | 222.71 | 219.45 | 220.45 | 304,276 | -0.22(-0.10%) |
Aug 21, 2020 | 221.19 | 222.12 | 219.22 | 220.66 | 352,353 | -1.45(-0.65%) |
Aug 20, 2020 | 220.60 | 222.98 | 220.05 | 222.11 | 382,221 | -0.25(-0.11%) |
Aug 19, 2020 | 222.59 | 224.42 | 222.19 | 222.37 | 307,437 | +0.44(+0.20%) |
Aug 18, 2020 | 222.62 | 222.71 | 219.99 | 221.93 | 536,178 | -0.51(-0.23%) |
Aug 17, 2020 | 220.38 | 222.82 | 220.30 | 222.44 | 242,729 | +2.44(+1.11%) |
Aug 14, 2020 | 220.49 | 220.89 | 219.12 | 220.00 | 201,125 | -1.51(-0.68%) |
Aug 13, 2020 | 219.68 | 222.74 | 219.34 | 221.51 | 398,232 | +1.38(+0.63%) |
Aug 12, 2020 | 220.37 | 221.49 | 219.26 | 220.13 | 813,342 | +1.70(+0.78%) |
Aug 11, 2020 | 222.28 | 222.43 | 217.57 | 218.43 | 462,530 | -2.64(-1.19%) |
Aug 10, 2020 | 221.39 | 222.72 | 220.56 | 221.07 | 595,094 | +0.19(+0.08%) |
Aug 07, 2020 | 218.44 | 222.12 | 218.32 | 220.88 | 345,195 | +1.85(+0.84%) |
Aug 06, 2020 | 219.09 | 219.74 | 217.70 | 219.03 | 246,051 | +0.08(+0.04%) |
Aug 05, 2020 | 217.21 | 219.13 | 216.33 | 218.95 | 375,424 | +3.76(+1.75%) |
Aug 04, 2020 | 213.95 | 215.34 | 213.05 | 215.20 | 208,046 | +0.93(+0.43%) |