Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 212.72 | 217.16 | 212.61 | 217.12 | 4,515,443 | +5.44(+2.57%) |
Nov 27, 2020 | 211.07 | 212.18 | 209.08 | 211.68 | 918,418 | +1.38(+0.65%) |
Nov 25, 2020 | 213.08 | 213.56 | 209.65 | 210.30 | 1,761,013 | -1.68(-0.79%) |
Nov 24, 2020 | 211.72 | 212.42 | 209.75 | 211.98 | 2,503,290 | +0.75(+0.35%) |
Nov 23, 2020 | 214.29 | 215.78 | 210.50 | 211.24 | 1,618,352 | -3.13(-1.46%) |
Nov 20, 2020 | 215.06 | 217.01 | 213.62 | 214.37 | 1,358,319 | -0.95(-0.44%) |
Nov 19, 2020 | 216.57 | 217.72 | 214.38 | 215.32 | 1,556,975 | -0.53(-0.24%) |
Nov 18, 2020 | 223.90 | 223.97 | 215.70 | 215.85 | 2,012,072 | -8.27(-3.69%) |
Nov 17, 2020 | 223.50 | 226.71 | 222.32 | 224.11 | 1,221,112 | -0.15(-0.07%) |
Nov 16, 2020 | 227.81 | 227.90 | 223.51 | 224.26 | 1,703,775 | -0.22(-0.10%) |
Nov 13, 2020 | 223.25 | 225.79 | 221.94 | 224.48 | 2,026,014 | +2.40(+1.08%) |
Nov 12, 2020 | 224.57 | 225.29 | 221.08 | 222.08 | 1,412,496 | -2.73(-1.21%) |
Nov 11, 2020 | 225.22 | 225.51 | 222.63 | 224.81 | 1,683,354 | +2.64(+1.19%) |
Nov 10, 2020 | 222.85 | 225.02 | 221.53 | 222.16 | 2,342,948 | -0.01(-0.00%) |
Nov 09, 2020 | 229.08 | 229.12 | 221.78 | 222.17 | 2,086,549 | +3.41(+1.56%) |
Nov 06, 2020 | 217.44 | 223.39 | 217.00 | 218.76 | 1,442,579 | +1.82(+0.84%) |
Nov 05, 2020 | 221.89 | 226.02 | 214.90 | 216.94 | 2,349,079 | -1.98(-0.90%) |
Nov 04, 2020 | 222.41 | 226.70 | 218.80 | 218.92 | 1,603,554 | -0.86(-0.39%) |
Nov 03, 2020 | 218.63 | 221.60 | 217.21 | 219.78 | 1,223,649 | +2.71(+1.25%) |
Nov 02, 2020 | 215.98 | 219.25 | 214.53 | 217.07 | 1,121,427 | +3.38(+1.58%) |
Oct 30, 2020 | 214.82 | 216.30 | 210.62 | 213.69 | 1,528,461 | -1.24(-0.58%) |
Oct 29, 2020 | 218.04 | 218.88 | 213.44 | 214.92 | 1,164,226 | -3.16(-1.45%) |
Oct 28, 2020 | 221.98 | 223.14 | 217.60 | 218.09 | 1,146,168 | -7.72(-3.42%) |
Oct 27, 2020 | 224.62 | 227.31 | 224.11 | 225.81 | 1,079,445 | +2.07(+0.93%) |
Oct 26, 2020 | 221.23 | 224.55 | 220.56 | 223.74 | 1,054,721 | +1.59(+0.72%) |
Oct 23, 2020 | 222.66 | 224.31 | 221.17 | 222.15 | 1,065,737 | -0.75(-0.34%) |
Oct 22, 2020 | 217.84 | 223.20 | 217.71 | 222.89 | 1,185,572 | +4.34(+1.98%) |
Oct 21, 2020 | 220.24 | 220.96 | 215.45 | 218.56 | 1,270,354 | +0.13(+0.06%) |
Oct 20, 2020 | 219.96 | 220.49 | 218.19 | 218.43 | 898,347 | -1.04(-0.47%) |
Oct 19, 2020 | 219.59 | 222.58 | 218.63 | 219.46 | 1,213,209 | +0.36(+0.16%) |
Oct 16, 2020 | 218.01 | 221.12 | 216.93 | 219.10 | 1,141,127 | +1.83(+0.84%) |
Oct 15, 2020 | 214.65 | 218.63 | 214.03 | 217.27 | 1,237,544 | +1.22(+0.56%) |
Oct 14, 2020 | 218.91 | 220.83 | 215.51 | 216.05 | 996,803 | -2.79(-1.28%) |
Oct 13, 2020 | 219.51 | 221.65 | 217.63 | 218.84 | 958,399 | -1.53(-0.69%) |
Oct 12, 2020 | 220.11 | 222.35 | 218.84 | 220.37 | 935,619 | +0.97(+0.44%) |
Oct 09, 2020 | 219.59 | 220.15 | 216.73 | 219.40 | 1,700,982 | +1.02(+0.47%) |
Oct 08, 2020 | 217.97 | 219.46 | 216.75 | 218.38 | 1,092,769 | +0.47(+0.22%) |
Oct 07, 2020 | 218.44 | 219.79 | 216.38 | 217.91 | 1,120,965 | +0.23(+0.11%) |
Oct 06, 2020 | 220.04 | 222.18 | 217.29 | 217.68 | 1,075,202 | -2.49(-1.13%) |
Oct 05, 2020 | 216.50 | 220.51 | 216.46 | 220.17 | 1,055,670 | +5.07(+2.36%) |
Oct 02, 2020 | 214.40 | 217.26 | 213.56 | 215.10 | 1,090,398 | +1.67(+0.78%) |
Oct 01, 2020 | 216.72 | 218.95 | 211.39 | 213.43 | 1,313,337 | -1.69(-0.79%) |
Sep 30, 2020 | 210.15 | 217.79 | 209.68 | 215.12 | 2,499,808 | +6.70(+3.22%) |
Sep 29, 2020 | 209.03 | 209.85 | 207.95 | 208.42 | 914,687 | +0.40(+0.19%) |
Sep 28, 2020 | 209.32 | 210.71 | 207.75 | 208.02 | 1,132,026 | +0.85(+0.41%) |
Sep 25, 2020 | 203.44 | 207.62 | 202.93 | 207.17 | 1,614,451 | +2.70(+1.32%) |
Sep 24, 2020 | 208.94 | 209.38 | 203.43 | 204.47 | 1,644,430 | -4.09(-1.96%) |
Sep 23, 2020 | 208.87 | 212.38 | 207.56 | 208.56 | 1,829,781 | +1.65(+0.80%) |
Sep 22, 2020 | 210.40 | 210.87 | 205.94 | 206.91 | 2,033,953 | -4.29(-2.03%) |
Sep 21, 2020 | 213.93 | 213.93 | 208.35 | 211.20 | 1,319,294 | -3.20(-1.49%) |
Sep 18, 2020 | 209.09 | 216.28 | 209.09 | 214.40 | 4,346,883 | +3.79(+1.80%) |
Sep 17, 2020 | 209.27 | 211.88 | 207.47 | 210.61 | 2,077,899 | +0.71(+0.34%) |
Sep 16, 2020 | 209.05 | 212.52 | 207.29 | 209.90 | 2,632,440 | +0.81(+0.39%) |
Sep 15, 2020 | 218.19 | 218.60 | 208.99 | 209.08 | 2,682,620 | -9.01(-4.13%) |
Sep 14, 2020 | 219.03 | 220.48 | 218.06 | 218.09 | 1,218,585 | +0.11(+0.05%) |
Sep 11, 2020 | 217.11 | 218.87 | 216.11 | 217.98 | 1,267,137 | +1.48(+0.68%) |
Sep 10, 2020 | 217.26 | 217.92 | 213.84 | 216.50 | 2,244,936 | -1.28(-0.59%) |
Sep 09, 2020 | 218.34 | 221.01 | 216.88 | 217.79 | 1,517,377 | +1.40(+0.65%) |
Sep 08, 2020 | 217.03 | 217.76 | 213.11 | 216.39 | 1,625,255 | +0.71(+0.33%) |
Sep 04, 2020 | 218.25 | 219.44 | 214.16 | 215.68 | 1,677,439 | -0.90(-0.42%) |
Sep 03, 2020 | 226.66 | 227.29 | 215.68 | 216.59 | 1,920,881 | -10.26(-4.52%) |
Sep 02, 2020 | 221.67 | 226.91 | 221.16 | 226.84 | 1,412,349 | +4.93(+2.22%) |