Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 208.88 | 212.06 | 206.63 | 211.12 | 2,854,953 | +1.95(+0.93%) |
Nov 27, 2020 | 211.42 | 212.06 | 208.72 | 209.17 | 589,414 | -1.24(-0.59%) |
Nov 25, 2020 | 214.77 | 214.77 | 209.85 | 210.41 | 981,517 | -3.90(-1.82%) |
Nov 24, 2020 | 216.03 | 216.87 | 213.17 | 214.31 | 1,504,714 | -0.51(-0.24%) |
Nov 23, 2020 | 212.67 | 215.91 | 212.25 | 214.82 | 1,195,165 | +4.17(+1.98%) |
Nov 20, 2020 | 211.93 | 212.75 | 208.77 | 210.65 | 1,190,544 | -2.27(-1.07%) |
Nov 19, 2020 | 209.85 | 213.44 | 207.91 | 212.92 | 955,451 | +0.94(+0.44%) |
Nov 18, 2020 | 210.37 | 214.09 | 209.97 | 211.98 | 1,086,995 | +2.16(+1.03%) |
Nov 17, 2020 | 209.68 | 210.66 | 206.43 | 209.82 | 1,048,879 | -0.71(-0.34%) |
Nov 16, 2020 | 217.92 | 217.92 | 207.55 | 210.53 | 1,446,923 | -4.26(-1.98%) |
Nov 13, 2020 | 213.19 | 215.08 | 212.31 | 214.79 | 946,257 | +3.10(+1.46%) |
Nov 12, 2020 | 212.21 | 213.40 | 209.05 | 211.69 | 1,072,906 | -1.60(-0.75%) |
Nov 11, 2020 | 213.28 | 213.97 | 209.29 | 213.29 | 1,071,933 | +0.94(+0.44%) |
Nov 10, 2020 | 208.19 | 213.69 | 207.52 | 212.34 | 1,001,016 | +4.44(+2.14%) |
Nov 09, 2020 | 217.92 | 222.16 | 207.89 | 207.90 | 1,580,876 | -0.07(-0.04%) |
Nov 06, 2020 | 208.98 | 211.33 | 207.54 | 207.98 | 797,688 | -0.47(-0.23%) |
Nov 05, 2020 | 205.35 | 211.20 | 204.92 | 208.45 | 834,479 | +6.15(+3.04%) |
Nov 04, 2020 | 208.71 | 209.53 | 200.79 | 202.30 | 1,271,795 | -8.38(-3.98%) |
Nov 03, 2020 | 209.20 | 211.58 | 208.05 | 210.68 | 1,187,090 | +3.95(+1.91%) |
Nov 02, 2020 | 202.55 | 207.19 | 201.94 | 206.73 | 1,415,675 | +7.07(+3.54%) |
Oct 30, 2020 | 196.17 | 199.74 | 194.60 | 199.66 | 1,202,975 | +2.22(+1.13%) |
Oct 29, 2020 | 194.34 | 199.30 | 193.22 | 197.44 | 1,164,303 | +3.50(+1.80%) |
Oct 28, 2020 | 195.04 | 198.77 | 193.59 | 193.94 | 1,462,400 | -5.62(-2.82%) |
Oct 27, 2020 | 209.68 | 210.06 | 199.41 | 199.56 | 1,933,621 | -0.82(-0.41%) |
Oct 26, 2020 | 202.65 | 203.21 | 198.00 | 200.38 | 999,855 | -5.08(-2.47%) |
Oct 23, 2020 | 204.09 | 206.58 | 203.37 | 205.46 | 1,146,808 | +2.44(+1.20%) |
Oct 22, 2020 | 202.26 | 204.99 | 202.01 | 203.02 | 949,869 | +1.22(+0.60%) |
Oct 21, 2020 | 202.63 | 205.78 | 201.52 | 201.80 | 919,915 | -0.02(-0.01%) |
Oct 20, 2020 | 202.37 | 204.10 | 201.14 | 201.82 | 936,514 | +1.02(+0.51%) |
Oct 19, 2020 | 202.80 | 204.18 | 200.08 | 200.80 | 748,594 | -1.50(-0.74%) |
Oct 16, 2020 | 203.75 | 206.25 | 201.67 | 202.30 | 1,352,205 | +0.32(+0.16%) |
Oct 15, 2020 | 199.09 | 202.87 | 198.22 | 201.98 | 811,922 | +0.62(+0.31%) |
Oct 14, 2020 | 201.58 | 203.67 | 200.50 | 201.37 | 938,189 | +1.20(+0.60%) |
Oct 13, 2020 | 200.62 | 201.35 | 197.23 | 200.17 | 684,399 | -1.18(-0.59%) |
Oct 12, 2020 | 203.81 | 203.85 | 200.57 | 201.35 | 788,389 | -1.43(-0.70%) |
Oct 09, 2020 | 202.39 | 205.06 | 201.00 | 202.77 | 1,025,662 | +2.10(+1.04%) |
Oct 08, 2020 | 201.66 | 202.09 | 198.41 | 200.68 | 828,528 | -0.46(-0.23%) |
Oct 07, 2020 | 198.91 | 203.03 | 198.63 | 201.14 | 796,308 | +4.71(+2.40%) |
Oct 06, 2020 | 198.24 | 200.50 | 195.81 | 196.43 | 1,258,763 | -1.38(-0.70%) |
Oct 05, 2020 | 193.60 | 199.58 | 192.72 | 197.81 | 1,385,799 | +6.82(+3.57%) |
Oct 02, 2020 | 184.93 | 193.05 | 184.79 | 190.99 | 1,105,398 | +3.00(+1.59%) |
Oct 01, 2020 | 193.30 | 193.49 | 186.27 | 187.99 | 1,206,249 | -3.74(-1.95%) |
Sep 30, 2020 | 194.19 | 197.27 | 190.22 | 191.73 | 1,485,986 | -1.58(-0.82%) |
Sep 29, 2020 | 193.84 | 194.48 | 191.23 | 193.31 | 810,176 | +0.10(+0.05%) |
Sep 28, 2020 | 191.59 | 194.68 | 191.19 | 193.21 | 963,544 | +3.78(+1.99%) |
Sep 25, 2020 | 186.20 | 190.80 | 185.81 | 189.44 | 1,079,076 | +2.92(+1.56%) |
Sep 24, 2020 | 183.90 | 189.25 | 181.33 | 186.52 | 804,503 | +2.19(+1.19%) |
Sep 23, 2020 | 187.05 | 188.75 | 183.82 | 184.33 | 925,699 | -1.15(-0.62%) |
Sep 22, 2020 | 185.02 | 187.26 | 183.65 | 185.49 | 965,127 | +0.37(+0.20%) |
Sep 21, 2020 | 188.95 | 189.81 | 183.46 | 185.11 | 978,857 | -7.29(-3.79%) |
Sep 18, 2020 | 190.40 | 194.40 | 190.33 | 192.41 | 2,097,801 | +1.33(+0.69%) |
Sep 17, 2020 | 188.39 | 195.04 | 187.37 | 191.08 | 1,119,580 | +0.76(+0.40%) |
Sep 16, 2020 | 192.76 | 194.04 | 189.98 | 190.32 | 1,123,501 | -0.48(-0.25%) |
Sep 15, 2020 | 192.28 | 194.29 | 190.78 | 190.80 | 812,510 | -0.41(-0.21%) |
Sep 14, 2020 | 189.90 | 192.39 | 189.05 | 191.21 | 818,369 | +2.42(+1.28%) |
Sep 11, 2020 | 188.56 | 191.88 | 188.21 | 188.78 | 1,005,728 | +0.68(+0.36%) |
Sep 10, 2020 | 192.00 | 192.00 | 186.00 | 188.10 | 1,243,666 | -4.46(-2.32%) |
Sep 09, 2020 | 187.22 | 194.14 | 186.60 | 192.56 | 1,195,439 | +7.27(+3.93%) |
Sep 08, 2020 | 186.75 | 188.32 | 183.62 | 185.29 | 1,501,196 | -0.27(-0.15%) |
Sep 04, 2020 | 187.65 | 189.27 | 184.22 | 185.56 | 1,021,918 | -0.18(-0.10%) |
Sep 03, 2020 | 192.96 | 194.05 | 184.16 | 185.74 | 1,146,467 | -7.52(-3.89%) |
Sep 02, 2020 | 192.06 | 193.97 | 192.06 | 193.26 | 1,151,966 | +1.62(+0.84%) |