Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 224.97 | 225.68 | 221.99 | 225.54 | 1,195,366 | +0.48(+0.21%) |
Nov 27, 2020 | 224.73 | 225.62 | 224.34 | 225.07 | 870,133 | +1.76(+0.79%) |
Nov 25, 2020 | 222.50 | 223.73 | 222.20 | 223.31 | 1,155,974 | +1.05(+0.47%) |
Nov 24, 2020 | 220.81 | 222.59 | 219.60 | 222.26 | 2,433,446 | +2.28(+1.04%) |
Nov 23, 2020 | 220.75 | 221.73 | 218.42 | 219.97 | 1,215,305 | +0.07(+0.03%) |
Nov 20, 2020 | 221.13 | 221.73 | 219.79 | 219.91 | 1,902,667 | -1.22(-0.55%) |
Nov 19, 2020 | 219.33 | 221.62 | 218.86 | 221.13 | 993,135 | +1.45(+0.66%) |
Nov 18, 2020 | 221.93 | 222.23 | 219.67 | 219.67 | 1,099,912 | -2.03(-0.92%) |
Nov 17, 2020 | 221.82 | 222.66 | 220.92 | 221.70 | 2,051,745 | -0.39(-0.18%) |
Nov 16, 2020 | 221.48 | 222.47 | 220.30 | 222.09 | 2,086,210 | +1.16(+0.53%) |
Nov 13, 2020 | 220.66 | 221.27 | 218.81 | 220.93 | 951,846 | +1.67(+0.76%) |
Nov 12, 2020 | 220.54 | 221.77 | 218.33 | 219.26 | 1,410,867 | -1.29(-0.58%) |
Nov 11, 2020 | 218.30 | 221.02 | 218.17 | 220.55 | 1,491,632 | +4.05(+1.87%) |
Nov 10, 2020 | 218.24 | 218.95 | 214.05 | 216.50 | 3,725,881 | -3.21(-1.46%) |
Nov 09, 2020 | 227.56 | 228.98 | 219.42 | 219.71 | 2,820,369 | -3.85(-1.72%) |
Nov 06, 2020 | 223.01 | 224.29 | 220.41 | 223.56 | 2,033,797 | +0.22(+0.10%) |
Nov 05, 2020 | 223.43 | 224.17 | 221.82 | 223.35 | 2,096,368 | +4.97(+2.28%) |
Nov 04, 2020 | 214.61 | 220.11 | 214.61 | 218.38 | 2,273,967 | +9.15(+4.37%) |
Nov 03, 2020 | 206.97 | 210.58 | 206.38 | 209.23 | 1,277,277 | +3.65(+1.77%) |
Nov 02, 2020 | 206.25 | 208.06 | 203.28 | 205.58 | 2,871,469 | +1.16(+0.57%) |
Oct 30, 2020 | 207.57 | 208.31 | 202.52 | 204.42 | 2,286,215 | -4.80(-2.29%) |
Oct 29, 2020 | 207.97 | 211.56 | 206.96 | 209.22 | 3,103,031 | +2.51(+1.21%) |
Oct 28, 2020 | 211.07 | 211.15 | 206.50 | 206.71 | 1,528,676 | -8.06(-3.75%) |
Oct 27, 2020 | 214.28 | 215.54 | 213.59 | 214.77 | 1,078,573 | +1.11(+0.52%) |
Oct 26, 2020 | 214.92 | 216.92 | 211.03 | 213.65 | 1,277,683 | -3.50(-1.61%) |
Oct 23, 2020 | 216.95 | 217.19 | 215.13 | 217.16 | 1,118,963 | +1.06(+0.49%) |
Oct 22, 2020 | 216.59 | 217.17 | 213.81 | 216.09 | 1,579,907 | -0.15(-0.07%) |
Oct 21, 2020 | 216.99 | 218.73 | 215.99 | 216.24 | 1,053,000 | -0.54(-0.25%) |
Oct 20, 2020 | 217.24 | 219.17 | 216.01 | 216.78 | 762,189 | +0.56(+0.26%) |
Oct 19, 2020 | 220.88 | 221.86 | 215.63 | 216.22 | 1,081,469 | -3.26(-1.48%) |
Oct 16, 2020 | 221.71 | 222.98 | 219.46 | 219.48 | 1,002,494 | -0.93(-0.42%) |
Oct 15, 2020 | 218.40 | 220.96 | 217.87 | 220.40 | 1,251,147 | -1.21(-0.55%) |
Oct 14, 2020 | 223.81 | 224.67 | 220.45 | 221.61 | 852,045 | -1.78(-0.79%) |
Oct 13, 2020 | 224.09 | 224.94 | 222.46 | 223.39 | 1,320,453 | -0.16(-0.07%) |
Oct 12, 2020 | 221.63 | 225.26 | 220.72 | 223.54 | 1,846,203 | +4.88(+2.23%) |
Oct 09, 2020 | 216.48 | 218.73 | 216.34 | 218.67 | 1,677,009 | +3.28(+1.52%) |
Oct 08, 2020 | 216.02 | 216.05 | 214.79 | 215.39 | 963,756 | +0.85(+0.40%) |
Oct 07, 2020 | 212.46 | 214.94 | 212.46 | 214.54 | 904,387 | +3.90(+1.85%) |
Oct 06, 2020 | 213.62 | 214.95 | 210.00 | 210.64 | 2,772,843 | -3.40(-1.59%) |
Oct 05, 2020 | 211.19 | 214.14 | 211.19 | 214.03 | 850,843 | +4.12(+1.96%) |
Oct 02, 2020 | 209.76 | 212.68 | 208.97 | 209.92 | 1,457,297 | -4.31(-2.01%) |
Oct 01, 2020 | 214.04 | 214.50 | 212.81 | 214.23 | 1,565,853 | +2.68(+1.27%) |
Sep 30, 2020 | 210.02 | 213.64 | 210.02 | 211.55 | 1,991,851 | +1.72(+0.82%) |
Sep 29, 2020 | 210.38 | 211.07 | 209.56 | 209.83 | 735,636 | -0.55(-0.26%) |
Sep 28, 2020 | 210.21 | 210.43 | 208.77 | 210.38 | 2,339,051 | +3.48(+1.68%) |
Sep 25, 2020 | 202.44 | 207.44 | 201.80 | 206.90 | 1,941,114 | +4.35(+2.15%) |
Sep 24, 2020 | 200.26 | 204.79 | 199.96 | 202.54 | 1,398,285 | +0.69(+0.34%) |
Sep 23, 2020 | 207.66 | 207.85 | 201.41 | 201.85 | 1,328,780 | -5.65(-2.72%) |
Sep 22, 2020 | 205.97 | 207.91 | 203.43 | 207.50 | 1,651,856 | +3.26(+1.60%) |
Sep 21, 2020 | 200.94 | 204.33 | 199.11 | 204.24 | 2,085,315 | +0.15(+0.07%) |
Sep 18, 2020 | 207.35 | 207.56 | 201.45 | 204.09 | 1,855,069 | -2.16(-1.05%) |
Sep 17, 2020 | 204.53 | 207.67 | 204.01 | 206.25 | 1,995,913 | -2.75(-1.31%) |
Sep 16, 2020 | 212.46 | 212.78 | 208.86 | 209.00 | 2,362,448 | -2.67(-1.26%) |
Sep 15, 2020 | 212.04 | 212.86 | 210.61 | 211.66 | 2,247,050 | +2.33(+1.11%) |
Sep 14, 2020 | 208.50 | 210.81 | 208.26 | 209.34 | 1,117,037 | +3.42(+1.66%) |
Sep 11, 2020 | 208.63 | 209.06 | 203.47 | 205.92 | 1,804,421 | -0.93(-0.45%) |
Sep 10, 2020 | 213.07 | 213.71 | 205.95 | 206.85 | 1,809,840 | -4.13(-1.96%) |
Sep 09, 2020 | 208.86 | 212.58 | 207.69 | 210.98 | 2,595,172 | +5.77(+2.81%) |
Sep 08, 2020 | 206.50 | 210.11 | 204.95 | 205.21 | 2,062,830 | -7.91(-3.71%) |
Sep 04, 2020 | 215.53 | 217.55 | 205.38 | 213.12 | 2,371,102 | -3.35(-1.55%) |
Sep 03, 2020 | 224.83 | 224.83 | 214.53 | 216.47 | 3,124,248 | -11.14(-4.89%) |
Sep 02, 2020 | 227.25 | 228.03 | 223.49 | 227.61 | 2,514,261 | +2.28(+1.01%) |