Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.25 | 7,951,946 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,790 | +0.11(+0.05%) |
Nov 25, 2020 | 203.59 | 205.80 | 202.81 | 204.77 | 6,975,225 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.62 | 203.32 | 203.59 | 10,412,966 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.94 | 198.76 | 202.12 | 6,284,236 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,259 | -3.58(-1.78%) |
Nov 19, 2020 | 201.23 | 202.67 | 199.56 | 201.55 | 5,823,473 | -0.25(-0.13%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,659 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.94 | 203.42 | 204.59 | 7,484,577 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,849 | +2.15(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,140 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,203 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,685 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,473 | +0.61(+0.30%) |
Nov 09, 2020 | 208.15 | 211.02 | 205.81 | 206.20 | 18,469,646 | +13.78(+7.16%) |
Nov 06, 2020 | 191.34 | 193.59 | 189.47 | 192.42 | 6,374,812 | +0.80(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.62 | 7,352,127 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,479 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.52 | 182.60 | 6,663,311 | +3.49(+1.95%) |
Nov 02, 2020 | 178.89 | 181.22 | 178.28 | 179.11 | 8,309,741 | +2.94(+1.67%) |
Oct 30, 2020 | 177.09 | 178.60 | 173.77 | 176.17 | 10,578,753 | -3.06(-1.71%) |
Oct 29, 2020 | 177.42 | 181.30 | 173.87 | 179.24 | 17,347,624 | +3.88(+2.21%) |
Oct 28, 2020 | 178.37 | 179.07 | 173.87 | 175.36 | 18,363,510 | -8.91(-4.84%) |
Oct 27, 2020 | 187.12 | 187.80 | 183.45 | 184.27 | 8,960,856 | -2.92(-1.56%) |
Oct 26, 2020 | 190.03 | 190.43 | 184.91 | 187.19 | 13,003,916 | -4.79(-2.49%) |
Oct 23, 2020 | 193.66 | 193.79 | 190.04 | 191.97 | 6,061,976 | +0.02(+0.01%) |
Oct 22, 2020 | 193.26 | 193.68 | 189.79 | 191.96 | 5,064,343 | -0.43(-0.22%) |
Oct 21, 2020 | 191.80 | 194.31 | 191.80 | 192.38 | 6,256,506 | +0.71(+0.37%) |
Oct 20, 2020 | 191.53 | 193.57 | 190.71 | 191.67 | 7,662,443 | +0.71(+0.37%) |
Oct 19, 2020 | 194.73 | 194.94 | 190.51 | 190.97 | 7,682,253 | -3.19(-1.64%) |
Oct 16, 2020 | 193.89 | 196.47 | 193.33 | 194.16 | 6,588,732 | +0.69(+0.36%) |
Oct 15, 2020 | 194.88 | 198.46 | 191.58 | 193.47 | 9,166,167 | -2.57(-1.31%) |
Oct 14, 2020 | 198.47 | 198.72 | 195.00 | 196.04 | 5,489,033 | -2.06(-1.04%) |
Oct 13, 2020 | 197.18 | 198.96 | 196.84 | 198.09 | 5,798,273 | -2.02(-1.01%) |
Oct 12, 2020 | 200.63 | 201.63 | 199.46 | 200.11 | 6,825,102 | -0.23(-0.12%) |
Oct 09, 2020 | 197.78 | 200.77 | 197.47 | 200.34 | 5,737,795 | +3.55(+1.80%) |
Oct 08, 2020 | 197.78 | 198.07 | 196.07 | 196.79 | 4,079,493 | +0.50(+0.25%) |
Oct 07, 2020 | 195.84 | 196.61 | 193.89 | 196.30 | 6,922,827 | +1.96(+1.01%) |
Oct 06, 2020 | 197.89 | 198.85 | 193.62 | 194.34 | 6,022,862 | -3.00(-1.52%) |
Oct 05, 2020 | 196.53 | 197.44 | 194.92 | 197.34 | 6,281,833 | +2.02(+1.03%) |
Oct 02, 2020 | 193.90 | 196.65 | 193.32 | 195.32 | 6,208,956 | -1.83(-0.93%) |
Oct 01, 2020 | 196.05 | 198.94 | 195.49 | 197.15 | 7,461,390 | +3.28(+1.69%) |
Sep 30, 2020 | 194.73 | 196.37 | 192.83 | 193.88 | 9,444,908 | +0.51(+0.27%) |
Sep 29, 2020 | 194.47 | 196.21 | 193.29 | 193.36 | 5,687,142 | -0.85(-0.44%) |
Sep 28, 2020 | 194.51 | 195.57 | 193.74 | 194.21 | 5,738,725 | +2.98(+1.56%) |
Sep 25, 2020 | 189.08 | 192.10 | 187.61 | 191.24 | 5,668,791 | +1.68(+0.89%) |
Sep 24, 2020 | 189.20 | 191.65 | 187.24 | 189.56 | 10,175,080 | +0.15(+0.08%) |
Sep 23, 2020 | 194.68 | 194.96 | 188.64 | 189.41 | 6,506,835 | -5.03(-2.59%) |
Sep 22, 2020 | 192.05 | 194.59 | 190.80 | 194.45 | 7,779,560 | +3.02(+1.58%) |
Sep 21, 2020 | 193.82 | 195.12 | 188.76 | 191.43 | 9,957,249 | -5.00(-2.55%) |
Sep 18, 2020 | 199.21 | 199.45 | 195.57 | 196.43 | 9,369,700 | -2.58(-1.30%) |
Sep 17, 2020 | 196.67 | 199.31 | 195.84 | 199.01 | 7,709,348 | +0.14(+0.07%) |
Sep 16, 2020 | 200.44 | 201.41 | 198.70 | 198.88 | 6,327,982 | -0.25(-0.13%) |
Sep 15, 2020 | 200.45 | 201.86 | 198.53 | 199.13 | 6,526,572 | +0.40(+0.20%) |
Sep 14, 2020 | 197.15 | 200.12 | 196.95 | 198.73 | 12,098,788 | +4.17(+2.14%) |
Sep 11, 2020 | 195.44 | 196.24 | 192.85 | 194.56 | 7,673,188 | -0.83(-0.43%) |
Sep 10, 2020 | 198.62 | 200.69 | 194.34 | 195.40 | 7,469,953 | -2.44(-1.23%) |
Sep 09, 2020 | 198.12 | 200.00 | 195.79 | 197.84 | 7,767,037 | +3.82(+1.97%) |
Sep 08, 2020 | 194.66 | 196.09 | 193.14 | 194.02 | 14,632,424 | -4.40(-2.22%) |
Sep 04, 2020 | 202.13 | 204.08 | 194.05 | 198.42 | 13,659,973 | -4.17(-2.06%) |
Sep 03, 2020 | 208.38 | 208.38 | 200.78 | 202.59 | 11,663,639 | -7.29(-3.47%) |
Sep 02, 2020 | 207.60 | 210.72 | 207.25 | 209.88 | 10,172,794 | +3.03(+1.47%) |