Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 225.72 | 228.20 | 222.79 | 227.50 | 1,071,221 | +2.08(+0.92%) |
Nov 27, 2020 | 219.83 | 225.79 | 219.33 | 225.42 | 384,800 | +8.40(+3.87%) |
Nov 25, 2020 | 216.98 | 220.76 | 216.40 | 217.02 | 701,400 | +1.53(+0.71%) |
Nov 24, 2020 | 215.55 | 217.16 | 211.20 | 215.49 | 914,604 | -0.51(-0.24%) |
Nov 23, 2020 | 218.88 | 220.49 | 213.25 | 216.00 | 708,392 | -2.51(-1.15%) |
Nov 20, 2020 | 221.60 | 224.25 | 218.07 | 218.51 | 723,000 | -2.77(-1.25%) |
Nov 19, 2020 | 218.12 | 223.16 | 216.29 | 221.28 | 819,739 | +3.09(+1.42%) |
Nov 18, 2020 | 220.27 | 221.00 | 216.16 | 218.19 | 1,041,797 | -3.01(-1.36%) |
Nov 17, 2020 | 221.82 | 222.96 | 219.04 | 221.20 | 1,071,486 | -1.14(-0.51%) |
Nov 16, 2020 | 224.58 | 226.17 | 220.66 | 222.34 | 639,387 | -3.89(-1.72%) |
Nov 13, 2020 | 226.02 | 227.50 | 223.88 | 226.23 | 430,000 | +2.47(+1.10%) |
Nov 12, 2020 | 227.66 | 229.01 | 222.81 | 223.76 | 472,752 | -1.14(-0.51%) |
Nov 11, 2020 | 222.44 | 227.78 | 222.07 | 224.90 | 842,841 | +5.57(+2.54%) |
Nov 10, 2020 | 229.67 | 229.67 | 218.58 | 219.33 | 1,315,664 | -14.46(-6.19%) |
Nov 09, 2020 | 244.59 | 246.69 | 233.79 | 233.79 | 983,847 | -7.99(-3.30%) |
Nov 06, 2020 | 240.88 | 243.66 | 237.75 | 241.78 | 586,500 | +1.22(+0.51%) |
Nov 05, 2020 | 239.53 | 241.82 | 237.17 | 240.56 | 632,760 | +7.25(+3.11%) |
Nov 04, 2020 | 229.72 | 234.97 | 227.75 | 233.31 | 1,006,731 | +11.57(+5.22%) |
Nov 03, 2020 | 218.93 | 223.47 | 217.38 | 221.74 | 502,129 | +5.96(+2.76%) |
Nov 02, 2020 | 215.52 | 218.48 | 212.33 | 215.78 | 765,037 | +1.92(+0.90%) |
Oct 30, 2020 | 217.10 | 219.41 | 212.21 | 213.86 | 777,400 | -5.60(-2.55%) |
Oct 29, 2020 | 218.06 | 221.93 | 217.77 | 219.46 | 500,361 | +1.64(+0.75%) |
Oct 28, 2020 | 220.07 | 224.92 | 216.10 | 217.82 | 671,501 | -5.09(-2.28%) |
Oct 27, 2020 | 222.64 | 225.00 | 221.42 | 222.91 | 536,232 | +2.28(+1.03%) |
Oct 26, 2020 | 223.90 | 226.25 | 217.85 | 220.63 | 600,281 | -6.11(-2.69%) |
Oct 23, 2020 | 226.15 | 226.87 | 222.81 | 226.74 | 645,900 | +1.57(+0.70%) |
Oct 22, 2020 | 228.41 | 228.41 | 222.22 | 225.17 | 632,776 | -2.28(-1.00%) |
Oct 21, 2020 | 225.83 | 229.94 | 225.43 | 227.45 | 658,337 | +1.05(+0.46%) |
Oct 20, 2020 | 225.95 | 228.60 | 223.56 | 226.40 | 550,475 | +2.03(+0.90%) |
Oct 19, 2020 | 226.29 | 230.12 | 223.67 | 224.37 | 442,721 | -2.11(-0.93%) |
Oct 16, 2020 | 228.61 | 231.08 | 226.34 | 226.48 | 529,600 | -1.55(-0.68%) |
Oct 15, 2020 | 224.24 | 228.17 | 222.24 | 228.03 | 591,155 | +1.22(+0.54%) |
Oct 14, 2020 | 229.15 | 229.71 | 224.26 | 226.81 | 604,894 | -1.37(-0.60%) |
Oct 13, 2020 | 232.74 | 232.74 | 227.89 | 228.18 | 579,142 | -0.75(-0.33%) |
Oct 12, 2020 | 225.65 | 231.60 | 223.58 | 228.93 | 854,347 | +6.11(+2.74%) |
Oct 09, 2020 | 220.99 | 224.50 | 220.86 | 222.82 | 561,600 | +3.79(+1.73%) |
Oct 08, 2020 | 221.43 | 221.60 | 218.45 | 219.03 | 373,833 | -0.50(-0.23%) |
Oct 07, 2020 | 215.71 | 220.39 | 214.78 | 219.53 | 498,541 | +5.19(+2.42%) |
Oct 06, 2020 | 215.60 | 218.66 | 213.08 | 214.34 | 689,507 | -2.30(-1.06%) |
Oct 05, 2020 | 213.12 | 216.66 | 213.00 | 216.64 | 544,107 | +4.59(+2.16%) |
Oct 02, 2020 | 212.86 | 216.01 | 210.33 | 212.05 | 751,000 | -5.04(-2.32%) |
Oct 01, 2020 | 216.37 | 219.69 | 216.01 | 217.09 | 718,775 | +3.11(+1.45%) |
Sep 30, 2020 | 211.21 | 216.86 | 210.80 | 213.98 | 696,354 | +1.66(+0.78%) |
Sep 29, 2020 | 213.12 | 215.40 | 211.80 | 212.32 | 628,391 | -0.32(-0.15%) |
Sep 28, 2020 | 210.51 | 212.84 | 209.26 | 212.64 | 699,807 | +4.14(+1.99%) |
Sep 25, 2020 | 201.27 | 209.27 | 200.06 | 208.50 | 808,600 | +6.99(+3.47%) |
Sep 24, 2020 | 196.46 | 202.83 | 196.46 | 201.51 | 850,099 | +3.65(+1.84%) |
Sep 23, 2020 | 203.61 | 203.83 | 196.82 | 197.86 | 553,212 | -6.94(-3.39%) |
Sep 22, 2020 | 203.41 | 205.07 | 198.91 | 204.80 | 752,847 | +2.82(+1.40%) |
Sep 21, 2020 | 195.90 | 202.18 | 193.55 | 201.98 | 604,857 | +4.05(+2.05%) |
Sep 18, 2020 | 202.04 | 203.22 | 194.20 | 197.93 | 1,357,300 | -3.93(-1.95%) |
Sep 17, 2020 | 201.04 | 203.81 | 198.19 | 201.86 | 910,521 | -5.00(-2.42%) |
Sep 16, 2020 | 212.47 | 213.20 | 206.71 | 206.86 | 737,179 | -4.09(-1.94%) |
Sep 15, 2020 | 208.13 | 211.83 | 205.98 | 210.95 | 621,933 | +5.41(+2.63%) |
Sep 14, 2020 | 202.24 | 206.68 | 201.80 | 205.54 | 622,149 | +5.30(+2.65%) |
Sep 11, 2020 | 205.55 | 207.06 | 198.52 | 200.24 | 752,600 | -3.04(-1.50%) |
Sep 10, 2020 | 205.84 | 209.11 | 202.13 | 203.28 | 715,226 | -2.05(-1.00%) |
Sep 09, 2020 | 203.23 | 206.80 | 199.16 | 205.33 | 784,359 | +6.34(+3.19%) |
Sep 08, 2020 | 202.95 | 206.13 | 198.47 | 198.99 | 1,456,681 | -9.99(-4.78%) |
Sep 04, 2020 | 213.50 | 215.22 | 202.85 | 208.98 | 1,102,100 | -5.81(-2.70%) |
Sep 03, 2020 | 226.75 | 226.76 | 212.76 | 214.79 | 1,149,858 | -14.57(-6.35%) |
Sep 02, 2020 | 226.66 | 230.12 | 223.23 | 229.36 | 711,275 | +4.02(+1.78%) |