Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 232.00 | 237.99 | 230.60 | 237.85 | 618,586 | +5.31(+2.28%) |
Nov 27, 2020 | 226.33 | 234.00 | 225.27 | 232.54 | 202,800 | +7.08(+3.14%) |
Nov 25, 2020 | 224.63 | 227.24 | 222.75 | 225.46 | 283,800 | +2.05(+0.92%) |
Nov 24, 2020 | 228.79 | 228.79 | 221.43 | 223.41 | 363,580 | -1.59(-0.71%) |
Nov 23, 2020 | 228.63 | 229.05 | 222.64 | 225.00 | 324,500 | -1.89(-0.83%) |
Nov 20, 2020 | 224.81 | 232.80 | 224.21 | 226.89 | 630,700 | +0.02(+0.01%) |
Nov 19, 2020 | 227.28 | 231.39 | 223.79 | 226.87 | 356,314 | +1.45(+0.64%) |
Nov 18, 2020 | 231.44 | 234.98 | 224.30 | 225.42 | 371,141 | -4.24(-1.85%) |
Nov 17, 2020 | 221.88 | 231.07 | 218.02 | 229.66 | 471,056 | +0.39(+0.17%) |
Nov 16, 2020 | 231.00 | 231.00 | 222.72 | 229.27 | 338,592 | +0.27(+0.12%) |
Nov 13, 2020 | 235.00 | 236.92 | 228.47 | 229.00 | 313,400 | -3.31(-1.42%) |
Nov 12, 2020 | 229.69 | 240.00 | 229.69 | 232.31 | 320,862 | +2.95(+1.29%) |
Nov 11, 2020 | 229.99 | 230.60 | 221.19 | 229.36 | 474,938 | +5.30(+2.37%) |
Nov 10, 2020 | 218.62 | 225.00 | 215.02 | 224.06 | 791,983 | -3.16(-1.39%) |
Nov 09, 2020 | 230.49 | 239.00 | 223.29 | 227.22 | 512,488 | -3.45(-1.50%) |
Nov 06, 2020 | 237.51 | 237.51 | 230.36 | 230.67 | 401,400 | -5.93(-2.51%) |
Nov 05, 2020 | 238.68 | 239.00 | 229.98 | 236.60 | 387,021 | +1.92(+0.82%) |
Nov 04, 2020 | 220.30 | 240.58 | 219.85 | 234.68 | 422,507 | +13.63(+6.17%) |
Nov 03, 2020 | 215.02 | 222.60 | 213.60 | 221.05 | 455,589 | +4.94(+2.29%) |
Nov 02, 2020 | 214.23 | 218.71 | 204.87 | 216.11 | 569,157 | -1.03(-0.47%) |
Oct 30, 2020 | 214.36 | 225.06 | 213.56 | 217.14 | 962,300 | -2.83(-1.29%) |
Oct 29, 2020 | 205.69 | 222.26 | 201.11 | 219.97 | 1,441,351 | +17.72(+8.76%) |
Oct 28, 2020 | 203.00 | 211.06 | 200.30 | 202.25 | 2,212,539 | -6.91(-3.30%) |
Oct 27, 2020 | 189.66 | 210.00 | 187.01 | 209.16 | 867,101 | +12.48(+6.35%) |
Oct 26, 2020 | 194.42 | 211.50 | 193.01 | 196.68 | 1,865,722 | +16.48(+9.15%) |
Oct 23, 2020 | 180.60 | 184.05 | 177.80 | 180.20 | 456,200 | -0.05(-0.03%) |
Oct 22, 2020 | 183.93 | 189.44 | 178.48 | 180.25 | 612,141 | -4.69(-2.54%) |
Oct 21, 2020 | 191.92 | 193.49 | 182.72 | 184.94 | 460,755 | -4.10(-2.17%) |
Oct 20, 2020 | 195.68 | 197.98 | 187.72 | 189.04 | 416,403 | -5.85(-3.00%) |
Oct 19, 2020 | 199.69 | 203.77 | 192.55 | 194.89 | 332,701 | -3.73(-1.88%) |
Oct 16, 2020 | 194.85 | 200.38 | 194.03 | 198.62 | 317,800 | +4.15(+2.13%) |
Oct 15, 2020 | 189.32 | 198.57 | 186.97 | 194.47 | 213,916 | +2.89(+1.51%) |
Oct 14, 2020 | 195.88 | 199.54 | 191.00 | 191.58 | 233,212 | -1.94(-1.00%) |
Oct 13, 2020 | 184.64 | 195.00 | 182.66 | 193.52 | 336,309 | +9.02(+4.89%) |
Oct 12, 2020 | 184.46 | 186.30 | 182.53 | 184.50 | 211,192 | +1.20(+0.65%) |
Oct 09, 2020 | 178.66 | 185.00 | 178.43 | 183.30 | 315,900 | -1.37(-0.74%) |
Oct 08, 2020 | 182.44 | 187.26 | 179.75 | 184.67 | 353,163 | +4.50(+2.50%) |
Oct 07, 2020 | 174.51 | 182.42 | 172.00 | 180.17 | 445,515 | +8.58(+5.00%) |
Oct 06, 2020 | 168.50 | 176.25 | 168.50 | 171.59 | 536,269 | +3.10(+1.84%) |
Oct 05, 2020 | 164.47 | 170.31 | 164.29 | 168.49 | 462,765 | +6.44(+3.97%) |
Oct 02, 2020 | 167.00 | 170.49 | 162.05 | 162.05 | 264,700 | -7.84(-4.61%) |
Oct 01, 2020 | 169.39 | 171.63 | 166.51 | 169.89 | 527,380 | +3.84(+2.31%) |
Sep 30, 2020 | 165.58 | 173.05 | 165.11 | 166.05 | 589,657 | +0.00(+0.00%) |
Sep 29, 2020 | 167.69 | 169.29 | 165.30 | 166.05 | 381,978 | -0.94(-0.56%) |
Sep 28, 2020 | 167.30 | 170.46 | 164.43 | 166.99 | 314,704 | -0.28(-0.17%) |
Sep 25, 2020 | 160.72 | 167.51 | 158.06 | 167.27 | 332,700 | +6.24(+3.88%) |
Sep 24, 2020 | 158.17 | 162.38 | 155.51 | 161.03 | 375,337 | +1.54(+0.97%) |
Sep 23, 2020 | 163.82 | 168.63 | 159.25 | 159.49 | 467,466 | -4.30(-2.63%) |
Sep 22, 2020 | 162.13 | 164.23 | 158.60 | 163.79 | 389,256 | +1.64(+1.01%) |
Sep 21, 2020 | 160.40 | 163.38 | 156.11 | 162.15 | 861,177 | +1.06(+0.66%) |
Sep 18, 2020 | 159.00 | 164.98 | 154.72 | 161.09 | 1,344,300 | -0.88(-0.54%) |
Sep 17, 2020 | 159.39 | 171.48 | 157.82 | 161.97 | 1,086,127 | -0.59(-0.36%) |
Sep 16, 2020 | 158.61 | 165.36 | 158.61 | 162.56 | 797,840 | +4.91(+3.11%) |
Sep 15, 2020 | 148.01 | 161.37 | 144.01 | 157.65 | 898,435 | +11.91(+8.17%) |
Sep 14, 2020 | 140.00 | 146.98 | 139.69 | 145.74 | 896,946 | +13.63(+10.32%) |
Sep 11, 2020 | 134.65 | 137.07 | 130.60 | 132.11 | 409,200 | -1.13(-0.85%) |
Sep 10, 2020 | 141.01 | 145.00 | 133.22 | 133.24 | 341,558 | -6.67(-4.77%) |
Sep 09, 2020 | 138.26 | 143.66 | 138.23 | 139.91 | 321,726 | +3.76(+2.76%) |
Sep 08, 2020 | 136.06 | 140.96 | 134.15 | 136.15 | 319,836 | -2.27(-1.64%) |
Sep 04, 2020 | 140.92 | 141.04 | 132.74 | 138.42 | 332,100 | -1.31(-0.94%) |
Sep 03, 2020 | 143.67 | 145.21 | 138.99 | 139.73 | 324,690 | -4.43(-3.07%) |
Sep 02, 2020 | 150.43 | 151.14 | 143.41 | 144.16 | 472,525 | -5.71(-3.81%) |