Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 211.38 | 214.07 | 209.84 | 210.04 | 2,963,587 | -4.39(-2.05%) |
Nov 27, 2020 | 215.89 | 216.17 | 212.96 | 214.44 | 1,152,983 | -1.04(-0.48%) |
Nov 25, 2020 | 214.07 | 216.30 | 211.73 | 215.47 | 2,495,111 | -0.88(-0.40%) |
Nov 24, 2020 | 210.52 | 216.91 | 210.09 | 216.35 | 4,298,011 | +7.90(+3.79%) |
Nov 23, 2020 | 205.93 | 209.52 | 205.63 | 208.45 | 3,700,895 | +4.99(+2.45%) |
Nov 20, 2020 | 203.14 | 204.79 | 202.80 | 203.46 | 2,029,329 | -1.11(-0.54%) |
Nov 19, 2020 | 204.32 | 204.91 | 202.33 | 204.57 | 1,650,394 | +0.25(+0.12%) |
Nov 18, 2020 | 204.96 | 207.44 | 203.60 | 204.32 | 3,134,041 | -0.32(-0.16%) |
Nov 17, 2020 | 200.43 | 204.82 | 198.89 | 204.64 | 2,988,013 | +2.07(+1.02%) |
Nov 16, 2020 | 203.62 | 204.60 | 200.43 | 202.57 | 3,298,539 | +3.01(+1.51%) |
Nov 13, 2020 | 196.63 | 201.28 | 196.23 | 199.57 | 3,109,531 | +4.16(+2.13%) |
Nov 12, 2020 | 196.05 | 197.55 | 193.48 | 195.41 | 3,299,770 | -3.22(-1.62%) |
Nov 11, 2020 | 199.17 | 200.33 | 195.88 | 198.63 | 2,941,203 | +0.53(+0.27%) |
Nov 10, 2020 | 196.08 | 198.93 | 192.37 | 198.10 | 4,571,421 | +2.31(+1.18%) |
Nov 09, 2020 | 195.39 | 198.59 | 190.72 | 195.79 | 7,634,387 | +12.45(+6.79%) |
Nov 06, 2020 | 186.14 | 186.19 | 182.57 | 183.34 | 2,717,080 | -1.55(-0.84%) |
Nov 05, 2020 | 181.87 | 185.94 | 181.33 | 184.88 | 3,174,558 | +4.64(+2.57%) |
Nov 04, 2020 | 178.77 | 182.94 | 177.54 | 180.25 | 4,245,100 | -0.06(-0.03%) |
Nov 03, 2020 | 176.67 | 181.28 | 176.01 | 180.30 | 4,983,048 | +7.04(+4.06%) |
Nov 02, 2020 | 174.90 | 175.54 | 171.47 | 173.26 | 2,699,501 | +1.06(+0.61%) |
Oct 30, 2020 | 172.63 | 173.44 | 169.00 | 172.20 | 4,019,030 | -0.82(-0.47%) |
Oct 29, 2020 | 172.90 | 175.22 | 170.25 | 173.02 | 3,928,682 | +0.16(+0.09%) |
Oct 28, 2020 | 174.27 | 176.15 | 172.11 | 172.87 | 4,625,350 | -5.38(-3.02%) |
Oct 27, 2020 | 182.19 | 182.73 | 178.01 | 178.25 | 3,764,647 | -4.97(-2.71%) |
Oct 26, 2020 | 184.46 | 184.75 | 180.83 | 183.23 | 3,567,013 | -3.55(-1.90%) |
Oct 23, 2020 | 188.35 | 189.67 | 185.85 | 186.78 | 2,316,395 | -0.33(-0.18%) |
Oct 22, 2020 | 185.10 | 187.99 | 184.19 | 187.11 | 2,346,423 | +2.27(+1.23%) |
Oct 21, 2020 | 188.92 | 189.43 | 184.02 | 184.84 | 3,383,069 | -4.66(-2.46%) |
Oct 20, 2020 | 188.29 | 192.56 | 188.07 | 189.50 | 3,661,916 | +2.13(+1.14%) |
Oct 19, 2020 | 188.92 | 189.39 | 186.37 | 187.37 | 3,549,960 | -0.47(-0.25%) |
Oct 16, 2020 | 189.77 | 191.29 | 187.48 | 187.84 | 3,564,006 | -2.18(-1.15%) |
Oct 15, 2020 | 190.91 | 191.96 | 188.47 | 190.02 | 4,755,179 | -2.40(-1.25%) |
Oct 14, 2020 | 194.83 | 195.35 | 191.54 | 192.42 | 8,291,185 | +0.38(+0.20%) |
Oct 13, 2020 | 194.95 | 195.04 | 190.55 | 192.04 | 3,639,018 | -3.01(-1.55%) |
Oct 12, 2020 | 188.94 | 195.75 | 188.94 | 195.05 | 3,812,537 | +5.99(+3.17%) |
Oct 09, 2020 | 190.17 | 191.12 | 187.72 | 189.06 | 3,338,195 | -0.40(-0.21%) |
Oct 08, 2020 | 186.88 | 189.62 | 185.93 | 189.46 | 2,557,301 | +3.99(+2.15%) |
Oct 07, 2020 | 185.74 | 186.74 | 183.25 | 185.47 | 2,554,266 | +2.29(+1.25%) |
Oct 06, 2020 | 186.06 | 187.74 | 182.10 | 183.18 | 3,109,930 | -0.65(-0.35%) |
Oct 05, 2020 | 183.95 | 184.78 | 181.81 | 183.83 | 2,799,491 | +1.73(+0.95%) |
Oct 02, 2020 | 177.94 | 182.83 | 177.90 | 182.10 | 2,789,971 | +1.23(+0.68%) |
Oct 01, 2020 | 183.58 | 185.04 | 180.25 | 180.87 | 2,511,460 | -2.21(-1.20%) |
Sep 30, 2020 | 180.99 | 184.99 | 180.69 | 183.07 | 3,375,316 | +3.81(+2.12%) |
Sep 29, 2020 | 180.51 | 181.07 | 178.03 | 179.26 | 2,635,868 | -2.08(-1.15%) |
Sep 28, 2020 | 180.17 | 183.89 | 179.59 | 181.34 | 3,600,314 | +3.75(+2.11%) |
Sep 25, 2020 | 175.78 | 177.99 | 172.72 | 177.59 | 3,409,550 | -0.15(-0.08%) |
Sep 24, 2020 | 172.15 | 179.87 | 170.39 | 177.73 | 5,595,722 | +8.19(+4.83%) |
Sep 23, 2020 | 174.90 | 175.73 | 169.32 | 169.54 | 3,417,856 | -5.01(-2.87%) |
Sep 22, 2020 | 176.72 | 178.67 | 171.65 | 174.56 | 3,679,934 | -2.17(-1.23%) |
Sep 21, 2020 | 172.99 | 176.88 | 170.77 | 176.72 | 5,346,625 | -0.78(-0.44%) |
Sep 18, 2020 | 177.64 | 179.14 | 175.25 | 177.51 | 9,953,003 | +0.03(+0.02%) |
Sep 17, 2020 | 180.56 | 182.09 | 177.19 | 177.48 | 4,691,132 | -5.33(-2.92%) |
Sep 16, 2020 | 180.81 | 185.65 | 180.43 | 182.81 | 3,920,960 | +2.44(+1.35%) |
Sep 15, 2020 | 184.01 | 184.55 | 180.35 | 180.37 | 4,079,827 | -3.04(-1.66%) |
Sep 14, 2020 | 185.19 | 185.19 | 182.80 | 183.41 | 3,024,773 | +0.38(+0.21%) |
Sep 11, 2020 | 182.41 | 183.93 | 181.23 | 183.03 | 2,608,620 | +0.83(+0.46%) |
Sep 10, 2020 | 185.59 | 187.06 | 181.78 | 182.20 | 2,754,838 | -2.01(-1.09%) |
Sep 09, 2020 | 186.00 | 186.59 | 184.04 | 184.21 | 5,137,202 | -0.24(-0.13%) |
Sep 08, 2020 | 190.85 | 191.26 | 183.34 | 184.45 | 5,020,782 | -7.71(-4.01%) |
Sep 04, 2020 | 192.11 | 194.35 | 187.03 | 192.15 | 4,027,482 | +3.08(+1.63%) |
Sep 03, 2020 | 192.89 | 196.06 | 187.50 | 189.07 | 3,875,428 | -2.26(-1.18%) |
Sep 02, 2020 | 187.46 | 192.15 | 187.08 | 191.33 | 3,913,119 | +4.17(+2.23%) |