Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 202.50 | 204.70 | 197.90 | 202.20 | 33,277 | -0.70(-0.34%) |
Nov 27, 2020 | 202.50 | 204.80 | 200.80 | 202.90 | 10,940 | +2.70(+1.35%) |
Nov 25, 2020 | 203.60 | 209.00 | 199.60 | 200.20 | 22,890 | -2.90(-1.43%) |
Nov 24, 2020 | 210.10 | 210.10 | 196.70 | 203.10 | 32,891 | -5.80(-2.78%) |
Nov 23, 2020 | 205.60 | 210.90 | 202.95 | 208.90 | 17,527 | +4.40(+2.15%) |
Nov 20, 2020 | 202.10 | 208.00 | 202.00 | 204.50 | 18,260 | +3.50(+1.74%) |
Nov 19, 2020 | 200.70 | 205.90 | 198.40 | 201.00 | 19,293 | -4.40(-2.14%) |
Nov 18, 2020 | 207.60 | 209.50 | 199.20 | 205.40 | 29,928 | -1.20(-0.58%) |
Nov 17, 2020 | 213.60 | 216.69 | 206.50 | 206.60 | 25,365 | -6.60(-3.10%) |
Nov 16, 2020 | 209.20 | 213.20 | 204.00 | 213.20 | 24,463 | +7.30(+3.55%) |
Nov 13, 2020 | 212.30 | 213.40 | 204.30 | 205.90 | 27,540 | -5.70(-2.69%) |
Nov 12, 2020 | 210.20 | 220.30 | 209.10 | 211.60 | 25,203 | +4.40(+2.12%) |
Nov 11, 2020 | 224.80 | 225.70 | 207.20 | 207.20 | 72,625 | -19.80(-8.72%) |
Nov 10, 2020 | 228.00 | 231.40 | 223.30 | 227.00 | 41,381 | -3.20(-1.39%) |
Nov 09, 2020 | 229.70 | 237.70 | 224.44 | 230.20 | 65,312 | +0.20(+0.09%) |
Nov 06, 2020 | 227.60 | 231.40 | 221.10 | 230.00 | 32,960 | +0.00(+0.00%) |
Nov 05, 2020 | 223.50 | 231.65 | 220.90 | 230.00 | 59,226 | +9.90(+4.50%) |
Nov 04, 2020 | 210.00 | 220.70 | 207.00 | 220.10 | 48,830 | +17.90(+8.85%) |
Nov 03, 2020 | 204.70 | 209.70 | 198.20 | 202.20 | 27,626 | -1.30(-0.64%) |
Nov 02, 2020 | 202.90 | 209.50 | 200.00 | 203.50 | 27,900 | +2.10(+1.04%) |
Oct 30, 2020 | 204.00 | 205.00 | 198.40 | 201.40 | 27,820 | -3.70(-1.80%) |
Oct 29, 2020 | 204.80 | 210.10 | 203.00 | 205.10 | 11,338 | -0.70(-0.34%) |
Oct 28, 2020 | 212.80 | 215.00 | 201.70 | 205.80 | 21,891 | -10.70(-4.94%) |
Oct 27, 2020 | 214.10 | 218.20 | 207.80 | 216.50 | 31,901 | +2.50(+1.17%) |
Oct 26, 2020 | 209.00 | 215.70 | 207.30 | 214.00 | 36,786 | +3.30(+1.57%) |
Oct 23, 2020 | 213.20 | 214.00 | 205.30 | 210.70 | 30,610 | -2.80(-1.31%) |
Oct 22, 2020 | 211.90 | 217.30 | 207.05 | 213.50 | 29,220 | +1.30(+0.61%) |
Oct 21, 2020 | 209.70 | 217.10 | 208.60 | 212.20 | 50,070 | +3.90(+1.87%) |
Oct 20, 2020 | 199.50 | 209.00 | 199.00 | 208.30 | 15,402 | +10.80(+5.47%) |
Oct 19, 2020 | 199.40 | 200.80 | 196.50 | 197.50 | 22,774 | +0.00(+0.00%) |
Oct 16, 2020 | 200.90 | 203.60 | 196.60 | 197.50 | 17,660 | -0.40(-0.20%) |
Oct 15, 2020 | 200.20 | 202.01 | 195.50 | 197.90 | 33,472 | -7.50(-3.65%) |
Oct 14, 2020 | 213.50 | 214.80 | 201.30 | 205.40 | 26,627 | -7.80(-3.66%) |
Oct 13, 2020 | 210.20 | 215.30 | 209.80 | 213.20 | 19,331 | -2.40(-1.11%) |
Oct 12, 2020 | 218.50 | 235.80 | 213.10 | 215.60 | 54,897 | -1.30(-0.60%) |
Oct 09, 2020 | 213.60 | 219.00 | 209.30 | 216.90 | 38,200 | +4.50(+2.12%) |
Oct 08, 2020 | 215.90 | 216.61 | 207.10 | 212.40 | 52,860 | -5.60(-2.57%) |
Oct 07, 2020 | 210.00 | 220.00 | 208.00 | 218.00 | 36,815 | +8.00(+3.81%) |
Oct 06, 2020 | 203.20 | 213.90 | 203.20 | 210.00 | 43,995 | +5.30(+2.59%) |
Oct 05, 2020 | 206.90 | 207.81 | 200.20 | 204.70 | 25,131 | +2.70(+1.34%) |
Oct 02, 2020 | 215.60 | 216.15 | 197.50 | 202.00 | 77,590 | -17.90(-8.14%) |
Oct 01, 2020 | 215.50 | 223.70 | 212.80 | 219.90 | 58,468 | +6.90(+3.24%) |
Sep 30, 2020 | 207.20 | 214.60 | 205.20 | 213.00 | 40,914 | +4.60(+2.21%) |
Sep 29, 2020 | 212.90 | 215.50 | 205.60 | 208.40 | 26,309 | -6.20(-2.89%) |
Sep 28, 2020 | 206.80 | 217.90 | 205.30 | 214.60 | 51,471 | +8.90(+4.33%) |
Sep 25, 2020 | 206.10 | 207.30 | 197.80 | 205.70 | 44,970 | -0.50(-0.24%) |
Sep 24, 2020 | 200.00 | 211.00 | 197.50 | 206.20 | 43,250 | +1.70(+0.83%) |
Sep 23, 2020 | 203.00 | 206.60 | 200.35 | 204.50 | 21,270 | +1.20(+0.59%) |
Sep 22, 2020 | 197.10 | 206.80 | 194.10 | 203.30 | 34,438 | +8.50(+4.36%) |
Sep 21, 2020 | 196.60 | 199.00 | 191.80 | 194.80 | 25,318 | -3.70(-1.86%) |
Sep 18, 2020 | 202.50 | 204.80 | 197.60 | 198.50 | 112,420 | -3.00(-1.49%) |
Sep 17, 2020 | 201.80 | 203.20 | 198.70 | 201.50 | 16,395 | -3.80(-1.85%) |
Sep 16, 2020 | 212.80 | 216.00 | 204.50 | 205.30 | 63,827 | -6.70(-3.16%) |
Sep 15, 2020 | 211.40 | 215.80 | 208.00 | 212.00 | 24,328 | +4.10(+1.97%) |
Sep 14, 2020 | 198.60 | 210.30 | 196.26 | 207.90 | 30,832 | +13.10(+6.72%) |
Sep 11, 2020 | 195.50 | 196.10 | 189.80 | 194.80 | 30,660 | +1.70(+0.88%) |
Sep 10, 2020 | 196.00 | 201.00 | 192.00 | 193.10 | 41,088 | -0.60(-0.31%) |
Sep 09, 2020 | 200.90 | 203.00 | 193.00 | 193.70 | 70,466 | -1.40(-0.72%) |
Sep 08, 2020 | 198.00 | 200.70 | 192.30 | 195.10 | 52,631 | -8.80(-4.32%) |
Sep 04, 2020 | 204.00 | 207.80 | 195.60 | 203.90 | 105,450 | -1.10(-0.54%) |
Sep 03, 2020 | 215.90 | 216.00 | 202.00 | 205.00 | 79,379 | -13.10(-6.01%) |
Sep 02, 2020 | 219.00 | 220.04 | 208.00 | 218.10 | 75,502 | +3.30(+1.54%) |