Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 225.06 | 227.52 | 220.35 | 220.57 | 2,309,379 | -5.31(-2.35%) |
Nov 27, 2020 | 225.70 | 227.09 | 224.01 | 225.88 | 577,153 | +1.17(+0.52%) |
Nov 25, 2020 | 225.72 | 225.88 | 221.91 | 224.70 | 1,440,894 | -0.99(-0.44%) |
Nov 24, 2020 | 228.24 | 228.86 | 224.62 | 225.69 | 1,334,344 | -0.31(-0.14%) |
Nov 23, 2020 | 226.44 | 227.49 | 223.10 | 226.00 | 1,721,911 | +1.91(+0.85%) |
Nov 20, 2020 | 225.34 | 226.95 | 223.58 | 224.09 | 870,618 | -1.21(-0.54%) |
Nov 19, 2020 | 224.22 | 225.94 | 221.25 | 225.30 | 1,031,011 | +0.21(+0.10%) |
Nov 18, 2020 | 228.47 | 230.77 | 225.03 | 225.09 | 1,332,665 | -3.51(-1.53%) |
Nov 17, 2020 | 227.37 | 228.73 | 224.58 | 228.59 | 967,344 | -1.05(-0.46%) |
Nov 16, 2020 | 224.59 | 230.09 | 224.00 | 229.65 | 1,485,413 | +6.99(+3.14%) |
Nov 13, 2020 | 215.01 | 223.31 | 215.01 | 222.66 | 2,095,631 | +8.00(+3.73%) |
Nov 12, 2020 | 216.09 | 217.31 | 212.95 | 214.65 | 1,046,667 | -2.26(-1.04%) |
Nov 11, 2020 | 222.43 | 222.43 | 214.90 | 216.91 | 1,366,855 | -2.88(-1.31%) |
Nov 10, 2020 | 215.63 | 220.07 | 213.42 | 219.79 | 1,817,351 | +5.36(+2.50%) |
Nov 09, 2020 | 219.58 | 226.90 | 213.02 | 214.43 | 1,979,168 | +6.76(+3.25%) |
Nov 06, 2020 | 208.83 | 209.92 | 207.15 | 207.67 | 973,455 | -2.45(-1.17%) |
Nov 05, 2020 | 207.22 | 212.32 | 206.86 | 210.12 | 1,403,251 | +5.53(+2.70%) |
Nov 04, 2020 | 208.88 | 212.46 | 204.56 | 204.59 | 2,122,747 | -2.51(-1.21%) |
Nov 03, 2020 | 201.84 | 208.38 | 201.21 | 207.10 | 2,262,426 | +7.82(+3.92%) |
Nov 02, 2020 | 196.30 | 199.36 | 193.57 | 199.28 | 1,878,046 | +5.50(+2.84%) |
Oct 30, 2020 | 189.45 | 193.84 | 189.45 | 193.78 | 2,389,599 | +3.24(+1.70%) |
Oct 29, 2020 | 183.26 | 193.16 | 183.26 | 190.54 | 2,247,626 | +6.96(+3.79%) |
Oct 28, 2020 | 182.95 | 186.73 | 181.76 | 183.58 | 2,242,234 | -5.12(-2.72%) |
Oct 27, 2020 | 195.37 | 195.37 | 188.43 | 188.70 | 1,911,385 | -6.50(-3.33%) |
Oct 26, 2020 | 196.98 | 197.01 | 193.59 | 195.21 | 1,249,751 | -4.39(-2.20%) |
Oct 23, 2020 | 197.84 | 200.41 | 197.84 | 199.60 | 864,736 | +2.10(+1.06%) |
Oct 22, 2020 | 197.48 | 200.70 | 196.14 | 197.50 | 1,315,950 | +0.53(+0.27%) |
Oct 21, 2020 | 198.76 | 200.24 | 196.92 | 196.97 | 1,455,878 | -3.07(-1.53%) |
Oct 20, 2020 | 198.58 | 202.81 | 198.41 | 200.03 | 641,650 | +2.04(+1.03%) |
Oct 19, 2020 | 202.53 | 203.69 | 197.73 | 198.00 | 1,140,024 | -4.71(-2.32%) |
Oct 16, 2020 | 204.40 | 205.14 | 201.35 | 202.70 | 934,774 | -0.56(-0.27%) |
Oct 15, 2020 | 198.44 | 203.65 | 198.08 | 203.26 | 1,012,729 | +1.85(+0.92%) |
Oct 14, 2020 | 200.14 | 203.10 | 200.08 | 201.41 | 980,123 | +2.20(+1.10%) |
Oct 13, 2020 | 201.08 | 203.13 | 198.72 | 199.21 | 850,555 | -2.09(-1.04%) |
Oct 12, 2020 | 203.72 | 205.14 | 201.02 | 201.29 | 1,366,149 | -1.07(-0.53%) |
Oct 09, 2020 | 203.40 | 203.51 | 200.38 | 202.37 | 788,115 | +1.85(+0.92%) |
Oct 08, 2020 | 203.46 | 204.53 | 197.89 | 200.52 | 1,709,684 | -0.44(-0.22%) |
Oct 07, 2020 | 198.66 | 202.44 | 198.66 | 200.95 | 948,033 | +3.09(+1.56%) |
Oct 06, 2020 | 201.00 | 202.25 | 197.59 | 197.86 | 1,065,905 | -1.52(-0.76%) |
Oct 05, 2020 | 199.70 | 200.70 | 198.57 | 199.38 | 1,266,187 | +2.32(+1.18%) |
Oct 02, 2020 | 193.65 | 200.16 | 192.90 | 197.06 | 2,476,257 | +0.75(+0.38%) |
Oct 01, 2020 | 199.90 | 200.01 | 195.06 | 196.31 | 1,572,937 | -1.98(-1.00%) |
Sep 30, 2020 | 201.57 | 202.93 | 197.24 | 198.29 | 1,801,709 | -1.69(-0.84%) |
Sep 29, 2020 | 204.32 | 205.24 | 199.97 | 199.98 | 1,657,525 | -4.83(-2.36%) |
Sep 28, 2020 | 205.63 | 206.47 | 203.68 | 204.81 | 1,219,298 | +1.72(+0.85%) |
Sep 25, 2020 | 199.33 | 203.56 | 198.70 | 203.08 | 1,021,863 | +4.38(+2.21%) |
Sep 24, 2020 | 197.54 | 201.32 | 195.84 | 198.70 | 1,013,320 | +0.93(+0.47%) |
Sep 23, 2020 | 201.74 | 204.17 | 196.35 | 197.77 | 1,592,242 | -2.74(-1.37%) |
Sep 22, 2020 | 199.45 | 201.26 | 198.69 | 200.52 | 1,050,117 | +1.93(+0.97%) |
Sep 21, 2020 | 201.27 | 202.56 | 195.35 | 198.59 | 1,381,041 | -6.23(-3.04%) |
Sep 18, 2020 | 206.17 | 207.84 | 204.02 | 204.81 | 1,910,018 | -1.77(-0.86%) |
Sep 17, 2020 | 201.76 | 208.20 | 199.29 | 206.59 | 1,155,021 | +1.88(+0.92%) |
Sep 16, 2020 | 207.60 | 208.49 | 204.46 | 204.70 | 1,210,685 | -1.04(-0.50%) |
Sep 15, 2020 | 204.32 | 206.62 | 203.36 | 205.74 | 999,418 | +1.61(+0.79%) |
Sep 14, 2020 | 203.44 | 205.22 | 202.70 | 204.13 | 1,636,497 | +2.54(+1.26%) |
Sep 11, 2020 | 198.29 | 203.06 | 198.10 | 201.59 | 1,857,030 | +4.06(+2.05%) |
Sep 10, 2020 | 197.30 | 199.23 | 196.24 | 197.53 | 1,406,874 | +0.81(+0.41%) |
Sep 09, 2020 | 193.42 | 199.72 | 192.89 | 196.73 | 3,880,472 | +5.14(+2.68%) |
Sep 08, 2020 | 192.63 | 193.99 | 190.46 | 191.58 | 1,691,018 | -2.18(-1.12%) |
Sep 04, 2020 | 197.06 | 198.30 | 191.75 | 193.76 | 1,464,645 | -1.38(-0.71%) |
Sep 03, 2020 | 201.09 | 201.09 | 193.79 | 195.14 | 1,603,102 | -3.49(-1.76%) |
Sep 02, 2020 | 199.28 | 200.65 | 197.41 | 198.63 | 2,002,013 | -0.87(-0.44%) |