Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 201.28 | 202.32 | 199.40 | 202.19 | 3,668,528 | +0.37(+0.18%) |
Nov 27, 2020 | 202.46 | 203.74 | 201.20 | 201.82 | 1,508,338 | -0.93(-0.46%) |
Nov 25, 2020 | 203.35 | 203.91 | 201.44 | 202.76 | 2,043,715 | -0.34(-0.17%) |
Nov 24, 2020 | 202.45 | 204.52 | 201.75 | 203.10 | 4,187,567 | +2.50(+1.25%) |
Nov 23, 2020 | 198.87 | 201.15 | 198.42 | 200.59 | 3,256,479 | +2.69(+1.36%) |
Nov 20, 2020 | 198.18 | 198.94 | 197.47 | 197.90 | 4,254,568 | -0.94(-0.47%) |
Nov 19, 2020 | 198.60 | 199.19 | 197.20 | 198.85 | 3,070,251 | -0.38(-0.19%) |
Nov 18, 2020 | 199.76 | 201.37 | 199.12 | 199.23 | 3,345,889 | -0.45(-0.23%) |
Nov 17, 2020 | 199.30 | 200.95 | 197.84 | 199.68 | 2,642,900 | -0.67(-0.33%) |
Nov 16, 2020 | 199.21 | 200.36 | 197.48 | 200.34 | 4,004,211 | +3.19(+1.62%) |
Nov 13, 2020 | 197.60 | 198.18 | 196.29 | 197.16 | 3,323,905 | +0.19(+0.10%) |
Nov 12, 2020 | 201.11 | 201.35 | 194.94 | 196.96 | 4,601,387 | -4.58(-2.27%) |
Nov 11, 2020 | 198.57 | 202.67 | 198.10 | 201.54 | 4,464,415 | +4.34(+2.20%) |
Nov 10, 2020 | 199.44 | 199.66 | 195.36 | 197.19 | 4,602,294 | +0.09(+0.05%) |
Nov 09, 2020 | 209.64 | 210.62 | 191.51 | 197.10 | 8,630,299 | -3.09(-1.54%) |
Nov 06, 2020 | 199.67 | 201.41 | 198.05 | 200.19 | 4,236,286 | +0.23(+0.12%) |
Nov 05, 2020 | 199.73 | 201.70 | 198.45 | 199.96 | 3,915,010 | +1.33(+0.67%) |
Nov 04, 2020 | 198.75 | 202.88 | 197.17 | 198.62 | 3,634,264 | -1.78(-0.89%) |
Nov 03, 2020 | 199.29 | 201.61 | 197.77 | 200.41 | 2,826,523 | +3.92(+2.00%) |
Nov 02, 2020 | 199.56 | 199.97 | 194.85 | 196.49 | 3,227,186 | -0.41(-0.21%) |
Oct 30, 2020 | 197.45 | 198.95 | 194.03 | 196.90 | 3,733,686 | -1.80(-0.91%) |
Oct 29, 2020 | 198.46 | 201.19 | 196.96 | 198.70 | 2,678,294 | +0.24(+0.12%) |
Oct 28, 2020 | 201.88 | 203.91 | 198.25 | 198.46 | 3,540,633 | -7.65(-3.71%) |
Oct 27, 2020 | 207.50 | 208.20 | 205.88 | 206.11 | 1,948,634 | -1.20(-0.58%) |
Oct 26, 2020 | 209.63 | 210.07 | 204.26 | 207.31 | 2,745,462 | -4.10(-1.94%) |
Oct 23, 2020 | 212.99 | 212.99 | 210.58 | 211.42 | 2,464,423 | -0.41(-0.19%) |
Oct 22, 2020 | 210.54 | 212.06 | 209.72 | 211.82 | 2,121,862 | +0.89(+0.42%) |
Oct 21, 2020 | 210.05 | 212.14 | 210.03 | 210.94 | 1,641,517 | +0.68(+0.33%) |
Oct 20, 2020 | 209.60 | 212.61 | 209.31 | 210.25 | 2,037,678 | +1.34(+0.64%) |
Oct 19, 2020 | 212.19 | 213.55 | 208.15 | 208.91 | 2,173,937 | -3.11(-1.47%) |
Oct 16, 2020 | 212.40 | 214.38 | 211.82 | 212.03 | 2,339,801 | -0.25(-0.12%) |
Oct 15, 2020 | 209.05 | 212.61 | 208.53 | 212.28 | 2,355,621 | +1.87(+0.89%) |
Oct 14, 2020 | 211.14 | 212.13 | 210.16 | 210.41 | 2,014,916 | +0.25(+0.12%) |
Oct 13, 2020 | 208.64 | 211.30 | 207.92 | 210.16 | 2,270,633 | +1.15(+0.55%) |
Oct 12, 2020 | 207.81 | 209.38 | 206.25 | 209.01 | 2,609,722 | +1.18(+0.57%) |
Oct 09, 2020 | 209.78 | 210.04 | 206.25 | 207.83 | 3,502,508 | -0.90(-0.43%) |
Oct 08, 2020 | 209.00 | 209.91 | 207.33 | 208.73 | 3,455,913 | -0.63(-0.30%) |
Oct 07, 2020 | 208.53 | 211.14 | 208.11 | 209.36 | 2,134,065 | +2.21(+1.07%) |
Oct 06, 2020 | 209.68 | 211.37 | 206.69 | 207.15 | 2,653,814 | -1.83(-0.88%) |
Oct 05, 2020 | 207.86 | 209.38 | 207.07 | 208.98 | 3,151,387 | +3.14(+1.53%) |
Oct 02, 2020 | 201.06 | 206.46 | 200.69 | 205.84 | 4,146,605 | +2.85(+1.40%) |
Oct 01, 2020 | 204.84 | 206.14 | 201.32 | 202.99 | 2,642,922 | +0.09(+0.05%) |
Sep 30, 2020 | 202.32 | 205.40 | 201.90 | 202.90 | 3,282,023 | +0.75(+0.37%) |
Sep 29, 2020 | 203.75 | 204.25 | 201.96 | 202.15 | 1,873,844 | -1.46(-0.72%) |
Sep 28, 2020 | 203.37 | 205.20 | 202.46 | 203.61 | 2,284,809 | +1.92(+0.95%) |
Sep 25, 2020 | 199.02 | 202.67 | 197.50 | 201.68 | 2,376,474 | +1.90(+0.95%) |
Sep 24, 2020 | 198.51 | 201.90 | 197.44 | 199.78 | 1,868,292 | +1.06(+0.53%) |
Sep 23, 2020 | 201.21 | 203.08 | 198.04 | 198.72 | 3,004,095 | -1.33(-0.67%) |
Sep 22, 2020 | 200.07 | 200.56 | 198.33 | 200.05 | 2,678,092 | +0.00(+0.00%) |
Sep 21, 2020 | 200.72 | 201.56 | 197.27 | 200.05 | 3,062,843 | -3.57(-1.75%) |
Sep 18, 2020 | 204.86 | 206.67 | 203.49 | 203.62 | 4,177,544 | -2.14(-1.04%) |
Sep 17, 2020 | 206.79 | 206.81 | 203.83 | 205.75 | 3,653,114 | -2.06(-0.99%) |
Sep 16, 2020 | 205.37 | 209.58 | 204.57 | 207.81 | 3,747,243 | +2.25(+1.10%) |
Sep 15, 2020 | 204.99 | 206.73 | 204.66 | 205.56 | 2,856,707 | +1.67(+0.82%) |
Sep 14, 2020 | 203.11 | 205.76 | 202.76 | 203.88 | 2,752,200 | +2.37(+1.17%) |
Sep 11, 2020 | 201.23 | 202.61 | 199.93 | 201.52 | 3,912,181 | +0.70(+0.35%) |
Sep 10, 2020 | 199.41 | 202.89 | 199.41 | 200.82 | 3,597,336 | +1.41(+0.71%) |
Sep 09, 2020 | 198.75 | 201.68 | 198.23 | 199.40 | 3,475,624 | +1.97(+1.00%) |
Sep 08, 2020 | 195.21 | 199.95 | 195.10 | 197.43 | 4,443,701 | +1.71(+0.87%) |
Sep 04, 2020 | 199.01 | 201.31 | 194.82 | 195.72 | 4,141,953 | -1.91(-0.97%) |
Sep 03, 2020 | 201.62 | 201.62 | 195.88 | 197.64 | 3,381,244 | -2.25(-1.12%) |
Sep 02, 2020 | 197.13 | 200.71 | 196.61 | 199.88 | 4,426,072 | +3.27(+1.66%) |