Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 234.31 | 234.93 | 230.31 | 233.12 | 107,846 | -1.80(-0.77%) |
Nov 27, 2020 | 231.48 | 235.79 | 231.37 | 234.93 | 26,207 | +2.60(+1.12%) |
Nov 25, 2020 | 233.40 | 234.11 | 229.75 | 232.33 | 50,969 | -1.92(-0.82%) |
Nov 24, 2020 | 229.06 | 236.75 | 229.06 | 234.25 | 150,806 | +5.98(+2.62%) |
Nov 23, 2020 | 226.15 | 229.12 | 224.50 | 228.27 | 107,244 | +2.96(+1.31%) |
Nov 20, 2020 | 224.52 | 226.15 | 222.81 | 225.31 | 123,709 | +0.50(+0.22%) |
Nov 19, 2020 | 222.68 | 225.86 | 221.00 | 224.81 | 132,633 | +0.93(+0.42%) |
Nov 18, 2020 | 223.20 | 226.15 | 221.08 | 223.88 | 130,922 | +1.61(+0.72%) |
Nov 17, 2020 | 220.52 | 222.54 | 217.66 | 222.27 | 143,595 | -1.56(-0.70%) |
Nov 16, 2020 | 221.10 | 227.56 | 219.67 | 223.82 | 135,437 | +6.28(+2.89%) |
Nov 13, 2020 | 212.78 | 219.05 | 212.38 | 217.55 | 145,680 | +5.40(+2.54%) |
Nov 12, 2020 | 212.78 | 214.85 | 209.94 | 212.15 | 123,873 | -1.63(-0.76%) |
Nov 11, 2020 | 213.53 | 214.85 | 212.31 | 213.79 | 79,364 | -0.26(-0.12%) |
Nov 10, 2020 | 206.75 | 215.92 | 206.01 | 214.05 | 253,404 | +6.42(+3.09%) |
Nov 09, 2020 | 213.26 | 219.30 | 206.93 | 207.62 | 127,910 | +1.34(+0.65%) |
Nov 06, 2020 | 204.29 | 207.44 | 199.30 | 206.29 | 58,003 | +1.94(+0.95%) |
Nov 05, 2020 | 200.90 | 207.02 | 200.90 | 204.35 | 148,509 | +7.27(+3.69%) |
Nov 04, 2020 | 199.59 | 200.59 | 195.72 | 197.07 | 124,888 | -2.74(-1.37%) |
Nov 03, 2020 | 198.08 | 201.85 | 198.08 | 199.81 | 100,001 | +4.28(+2.19%) |
Nov 02, 2020 | 193.02 | 195.64 | 191.80 | 195.53 | 99,573 | +4.08(+2.13%) |
Oct 30, 2020 | 192.63 | 194.02 | 188.32 | 191.44 | 87,470 | -2.00(-1.03%) |
Oct 29, 2020 | 184.93 | 195.30 | 184.93 | 193.45 | 122,692 | +7.33(+3.94%) |
Oct 28, 2020 | 190.37 | 191.32 | 184.62 | 186.12 | 142,483 | -3.94(-2.07%) |
Oct 27, 2020 | 188.57 | 190.13 | 186.21 | 190.05 | 111,666 | +0.50(+0.27%) |
Oct 26, 2020 | 193.61 | 193.61 | 186.80 | 189.55 | 117,766 | -6.37(-3.25%) |
Oct 23, 2020 | 195.67 | 197.44 | 193.09 | 195.92 | 136,375 | +2.33(+1.20%) |
Oct 22, 2020 | 190.71 | 194.17 | 190.28 | 193.59 | 108,514 | +3.60(+1.89%) |
Oct 21, 2020 | 187.88 | 191.92 | 187.88 | 189.99 | 124,915 | +3.44(+1.85%) |
Oct 20, 2020 | 187.01 | 189.72 | 186.41 | 186.55 | 53,522 | +1.67(+0.90%) |
Oct 19, 2020 | 186.45 | 188.43 | 184.38 | 184.88 | 71,904 | -1.58(-0.85%) |
Oct 16, 2020 | 186.72 | 187.51 | 184.15 | 186.45 | 25,227 | +0.63(+0.34%) |
Oct 15, 2020 | 180.71 | 186.28 | 180.21 | 185.82 | 87,590 | +3.08(+1.68%) |
Oct 14, 2020 | 183.39 | 185.21 | 182.30 | 182.75 | 46,941 | -0.18(-0.10%) |
Oct 13, 2020 | 182.47 | 183.63 | 180.92 | 182.93 | 94,426 | +0.18(+0.10%) |
Oct 12, 2020 | 182.60 | 183.08 | 181.24 | 182.75 | 70,887 | +1.40(+0.77%) |
Oct 09, 2020 | 183.74 | 183.74 | 180.43 | 181.35 | 98,740 | -0.53(-0.29%) |
Oct 08, 2020 | 183.76 | 183.76 | 181.44 | 181.88 | 59,546 | -1.29(-0.70%) |
Oct 07, 2020 | 182.05 | 183.76 | 179.94 | 183.16 | 89,571 | +3.89(+2.17%) |
Oct 06, 2020 | 182.21 | 182.21 | 177.49 | 179.28 | 111,455 | -1.24(-0.69%) |
Oct 05, 2020 | 177.88 | 180.75 | 177.88 | 180.51 | 44,225 | +5.32(+3.04%) |
Oct 02, 2020 | 174.15 | 176.55 | 173.16 | 175.19 | 48,077 | -2.60(-1.46%) |
Oct 01, 2020 | 172.38 | 179.16 | 171.54 | 177.80 | 156,721 | +6.28(+3.66%) |
Sep 30, 2020 | 172.44 | 174.29 | 170.33 | 171.52 | 96,846 | -0.38(-0.22%) |
Sep 29, 2020 | 170.27 | 173.56 | 170.26 | 171.90 | 77,142 | +0.89(+0.52%) |
Sep 28, 2020 | 166.43 | 171.29 | 165.62 | 171.01 | 61,971 | +7.02(+4.28%) |
Sep 25, 2020 | 162.55 | 165.39 | 161.94 | 163.99 | 56,039 | +0.69(+0.42%) |
Sep 24, 2020 | 160.02 | 164.65 | 160.02 | 163.30 | 61,425 | +1.91(+1.18%) |
Sep 23, 2020 | 163.31 | 165.92 | 161.14 | 161.39 | 61,069 | -3.11(-1.89%) |
Sep 22, 2020 | 163.00 | 167.37 | 160.76 | 164.51 | 73,730 | +2.27(+1.40%) |
Sep 21, 2020 | 167.72 | 167.72 | 160.51 | 162.24 | 79,883 | -8.66(-5.07%) |
Sep 18, 2020 | 174.14 | 174.89 | 169.70 | 170.89 | 203,994 | -2.96(-1.70%) |
Sep 17, 2020 | 170.39 | 176.38 | 169.80 | 173.85 | 80,455 | +1.00(+0.58%) |
Sep 16, 2020 | 174.26 | 176.26 | 172.43 | 172.85 | 75,360 | +0.16(+0.09%) |
Sep 15, 2020 | 173.97 | 174.24 | 172.18 | 172.70 | 38,623 | +0.59(+0.34%) |
Sep 14, 2020 | 170.98 | 173.18 | 170.72 | 172.11 | 47,280 | +2.53(+1.49%) |
Sep 11, 2020 | 170.03 | 172.40 | 167.98 | 169.58 | 63,380 | +1.60(+0.95%) |
Sep 10, 2020 | 172.32 | 172.73 | 167.98 | 167.98 | 49,907 | -3.45(-2.01%) |
Sep 09, 2020 | 169.21 | 173.00 | 169.21 | 171.43 | 86,980 | +3.36(+2.00%) |
Sep 08, 2020 | 171.69 | 172.91 | 168.08 | 168.08 | 62,431 | -6.07(-3.49%) |
Sep 04, 2020 | 173.15 | 175.74 | 169.43 | 174.15 | 61,312 | +1.65(+0.96%) |
Sep 03, 2020 | 178.71 | 179.35 | 171.83 | 172.50 | 114,695 | -7.28(-4.05%) |
Sep 02, 2020 | 178.93 | 180.18 | 176.33 | 179.78 | 44,550 | +2.30(+1.30%) |