Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 275.00 | 281.35 | 272.21 | 280.23 | 2,612,092 | +7.42(+2.72%) |
Nov 27, 2020 | 272.19 | 276.48 | 270.51 | 272.81 | 886,900 | +1.57(+0.58%) |
Nov 25, 2020 | 260.99 | 282.49 | 260.01 | 271.24 | 3,128,300 | +12.27(+4.74%) |
Nov 24, 2020 | 257.72 | 260.89 | 256.60 | 258.97 | 1,587,510 | +1.72(+0.67%) |
Nov 23, 2020 | 255.57 | 257.95 | 251.60 | 257.25 | 1,337,418 | +2.36(+0.93%) |
Nov 20, 2020 | 256.73 | 260.60 | 254.09 | 254.89 | 1,458,500 | -1.99(-0.77%) |
Nov 19, 2020 | 250.24 | 259.66 | 250.24 | 256.88 | 1,077,574 | +4.66(+1.85%) |
Nov 18, 2020 | 252.39 | 255.13 | 250.53 | 252.22 | 908,600 | -0.49(-0.19%) |
Nov 17, 2020 | 249.24 | 253.67 | 247.62 | 252.71 | 1,015,412 | +3.92(+1.58%) |
Nov 16, 2020 | 249.37 | 251.56 | 246.86 | 248.79 | 1,087,535 | -2.21(-0.88%) |
Nov 13, 2020 | 254.40 | 256.91 | 248.63 | 251.00 | 1,518,600 | +5.29(+2.15%) |
Nov 12, 2020 | 247.98 | 253.03 | 244.69 | 245.71 | 1,004,474 | -1.08(-0.44%) |
Nov 11, 2020 | 252.84 | 257.41 | 244.30 | 246.79 | 2,067,631 | -0.43(-0.17%) |
Nov 10, 2020 | 259.38 | 259.98 | 245.88 | 247.22 | 1,614,074 | -15.39(-5.86%) |
Nov 09, 2020 | 272.93 | 276.68 | 262.26 | 262.61 | 2,361,756 | +3.20(+1.23%) |
Nov 06, 2020 | 255.38 | 261.60 | 253.25 | 259.41 | 819,000 | +3.49(+1.36%) |
Nov 05, 2020 | 254.26 | 260.50 | 252.35 | 255.92 | 1,467,426 | +10.03(+4.08%) |
Nov 04, 2020 | 257.41 | 257.83 | 241.46 | 245.89 | 2,779,275 | -2.42(-0.97%) |
Nov 03, 2020 | 244.38 | 250.46 | 241.84 | 248.31 | 1,045,608 | +7.57(+3.14%) |
Nov 02, 2020 | 237.20 | 242.57 | 236.21 | 240.74 | 1,728,459 | +5.20(+2.21%) |
Oct 30, 2020 | 240.13 | 241.50 | 233.32 | 235.54 | 1,514,600 | -7.30(-3.01%) |
Oct 29, 2020 | 238.33 | 245.72 | 238.11 | 242.84 | 1,043,041 | +5.22(+2.20%) |
Oct 28, 2020 | 246.21 | 246.38 | 236.70 | 237.62 | 1,357,291 | -12.98(-5.18%) |
Oct 27, 2020 | 251.01 | 253.87 | 250.26 | 250.60 | 1,008,901 | +1.47(+0.59%) |
Oct 26, 2020 | 251.59 | 254.65 | 246.40 | 249.13 | 1,256,909 | -5.29(-2.08%) |
Oct 23, 2020 | 253.27 | 254.65 | 249.90 | 254.42 | 640,700 | +1.66(+0.66%) |
Oct 22, 2020 | 254.52 | 255.64 | 247.02 | 252.76 | 1,033,376 | -1.25(-0.49%) |
Oct 21, 2020 | 257.39 | 259.69 | 253.10 | 254.01 | 872,688 | -3.33(-1.29%) |
Oct 20, 2020 | 261.41 | 262.58 | 257.17 | 257.34 | 1,715,558 | -2.60(-1.00%) |
Oct 19, 2020 | 262.67 | 268.44 | 258.59 | 259.94 | 2,330,537 | -0.03(-0.01%) |
Oct 16, 2020 | 253.21 | 261.45 | 253.17 | 259.97 | 2,289,500 | +7.94(+3.15%) |
Oct 15, 2020 | 244.00 | 253.96 | 242.12 | 252.03 | 2,636,970 | +5.33(+2.16%) |
Oct 14, 2020 | 246.88 | 250.74 | 244.53 | 246.70 | 1,414,664 | +2.61(+1.07%) |
Oct 13, 2020 | 242.75 | 247.87 | 242.39 | 244.09 | 1,374,470 | +1.97(+0.81%) |
Oct 12, 2020 | 243.46 | 246.12 | 239.92 | 242.12 | 1,987,970 | +4.62(+1.95%) |
Oct 09, 2020 | 234.38 | 238.14 | 233.32 | 237.50 | 1,794,400 | +3.19(+1.36%) |
Oct 08, 2020 | 237.23 | 238.00 | 232.26 | 234.31 | 1,382,130 | +1.30(+0.56%) |
Oct 07, 2020 | 229.31 | 234.21 | 229.31 | 233.01 | 1,039,164 | +5.00(+2.19%) |
Oct 06, 2020 | 228.32 | 231.57 | 226.50 | 228.01 | 979,945 | -0.92(-0.40%) |
Oct 05, 2020 | 226.86 | 230.13 | 225.04 | 228.93 | 915,904 | +3.37(+1.49%) |
Oct 02, 2020 | 228.77 | 231.14 | 223.51 | 225.56 | 1,253,300 | -8.40(-3.59%) |
Oct 01, 2020 | 232.76 | 238.61 | 232.75 | 233.96 | 1,438,774 | +2.95(+1.28%) |
Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 1,466,075 | -1.91(-0.82%) |
Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 951,094 | +0.77(+0.33%) |
Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 995,934 | +4.35(+1.91%) |
Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 1,054,900 | +6.84(+3.10%) |
Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 1,147,889 | -0.91(-0.41%) |
Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 901,993 | -7.69(-3.35%) |
Sep 22, 2020 | 229.41 | 230.07 | 225.72 | 229.56 | 841,112 | +1.92(+0.84%) |
Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 1,205,468 | +2.51(+1.11%) |
Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 2,034,100 | -1.84(-0.81%) |
Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 1,884,451 | -3.79(-1.64%) |
Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 1,092,469 | -5.11(-2.17%) |
Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 1,969,779 | +6.04(+2.63%) |
Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 1,276,790 | +2.35(+1.03%) |
Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 992,200 | -0.72(-0.32%) |
Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 2,128,563 | -4.58(-1.97%) |
Sep 09, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 2,018,183 | +8.42(+3.75%) |
Sep 08, 2020 | 225.61 | 230.19 | 223.91 | 224.36 | 1,845,659 | -9.52(-4.07%) |
Sep 04, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 2,704,600 | -8.21(-3.39%) |
Sep 03, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 2,497,242 | -19.26(-7.37%) |
Sep 02, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 2,373,955 | +7.84(+3.09%) |