Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 282.65 | 283.97 | 274.56 | 275.40 | 1,576,989 | -5.89(-2.09%) |
Nov 27, 2020 | 281.26 | 284.27 | 277.64 | 281.29 | 579,100 | +1.75(+0.63%) |
Nov 25, 2020 | 279.68 | 280.87 | 272.73 | 279.54 | 814,200 | -5.17(-1.82%) |
Nov 24, 2020 | 280.50 | 287.03 | 279.55 | 284.71 | 1,000,845 | +1.84(+0.65%) |
Nov 23, 2020 | 275.69 | 284.34 | 273.78 | 282.87 | 1,007,927 | +9.22(+3.37%) |
Nov 20, 2020 | 271.09 | 278.03 | 271.09 | 273.65 | 680,400 | -1.21(-0.44%) |
Nov 19, 2020 | 272.08 | 277.77 | 268.74 | 274.86 | 746,541 | +0.65(+0.24%) |
Nov 18, 2020 | 276.15 | 287.24 | 274.08 | 274.21 | 1,137,959 | -1.99(-0.72%) |
Nov 17, 2020 | 272.53 | 278.83 | 266.70 | 276.20 | 1,057,879 | +0.91(+0.33%) |
Nov 16, 2020 | 270.00 | 276.91 | 262.61 | 275.29 | 1,225,218 | +12.94(+4.93%) |
Nov 13, 2020 | 250.92 | 263.78 | 249.18 | 262.35 | 1,430,400 | +14.27(+5.75%) |
Nov 12, 2020 | 255.60 | 258.00 | 245.62 | 248.08 | 1,055,992 | -7.34(-2.87%) |
Nov 11, 2020 | 264.52 | 264.52 | 251.70 | 255.42 | 1,376,776 | -10.07(-3.79%) |
Nov 10, 2020 | 262.61 | 273.69 | 257.87 | 265.49 | 3,572,525 | +17.49(+7.05%) |
Nov 09, 2020 | 239.49 | 276.05 | 239.30 | 248.00 | 3,556,516 | +32.98(+15.34%) |
Nov 06, 2020 | 214.99 | 216.07 | 210.01 | 215.02 | 661,600 | +0.76(+0.35%) |
Nov 05, 2020 | 221.23 | 222.50 | 213.70 | 214.26 | 875,016 | -3.06(-1.41%) |
Nov 04, 2020 | 217.52 | 222.51 | 216.50 | 217.32 | 708,888 | -0.21(-0.10%) |
Nov 03, 2020 | 213.82 | 218.85 | 212.47 | 217.53 | 898,106 | +6.75(+3.20%) |
Nov 02, 2020 | 209.00 | 211.44 | 206.80 | 210.78 | 961,229 | +4.01(+1.94%) |
Oct 30, 2020 | 203.85 | 207.89 | 201.11 | 206.77 | 905,200 | +1.15(+0.56%) |
Oct 29, 2020 | 201.32 | 208.24 | 201.00 | 205.62 | 834,071 | +4.19(+2.08%) |
Oct 28, 2020 | 209.95 | 209.95 | 200.50 | 201.43 | 1,456,304 | -11.95(-5.60%) |
Oct 27, 2020 | 220.10 | 221.63 | 213.19 | 213.38 | 821,646 | -7.59(-3.43%) |
Oct 26, 2020 | 231.32 | 231.80 | 214.90 | 220.97 | 1,398,987 | -14.14(-6.01%) |
Oct 23, 2020 | 236.59 | 236.59 | 231.34 | 235.11 | 627,900 | -0.89(-0.38%) |
Oct 22, 2020 | 233.87 | 236.04 | 227.74 | 236.00 | 653,513 | +3.15(+1.35%) |
Oct 21, 2020 | 233.14 | 235.16 | 228.51 | 232.85 | 633,481 | +0.12(+0.05%) |
Oct 20, 2020 | 237.09 | 237.92 | 231.70 | 232.73 | 679,838 | -2.72(-1.16%) |
Oct 19, 2020 | 243.00 | 245.69 | 234.56 | 235.45 | 757,148 | -6.55(-2.71%) |
Oct 16, 2020 | 240.59 | 243.37 | 237.16 | 242.00 | 630,400 | +3.06(+1.28%) |
Oct 15, 2020 | 235.70 | 239.99 | 234.17 | 238.94 | 490,276 | -0.73(-0.30%) |
Oct 14, 2020 | 239.99 | 244.13 | 238.42 | 239.67 | 518,754 | +1.27(+0.53%) |
Oct 13, 2020 | 237.65 | 241.45 | 235.42 | 238.40 | 584,863 | +0.50(+0.21%) |
Oct 12, 2020 | 235.45 | 242.78 | 234.06 | 237.90 | 921,708 | +4.35(+1.86%) |
Oct 09, 2020 | 239.34 | 240.64 | 232.78 | 233.55 | 695,900 | -3.87(-1.63%) |
Oct 08, 2020 | 232.56 | 238.27 | 231.67 | 237.42 | 668,199 | +7.93(+3.46%) |
Oct 07, 2020 | 229.17 | 232.32 | 226.49 | 229.49 | 907,240 | +3.91(+1.73%) |
Oct 06, 2020 | 234.95 | 235.92 | 225.02 | 225.58 | 892,894 | -8.20(-3.51%) |
Oct 05, 2020 | 230.48 | 234.71 | 227.71 | 233.78 | 772,752 | +5.10(+2.23%) |
Oct 02, 2020 | 223.94 | 230.98 | 222.97 | 228.68 | 940,700 | +0.05(+0.02%) |
Oct 01, 2020 | 226.96 | 229.51 | 224.54 | 228.63 | 704,160 | +4.65(+2.08%) |
Sep 30, 2020 | 223.43 | 229.13 | 222.16 | 223.98 | 751,245 | +1.10(+0.49%) |
Sep 29, 2020 | 224.96 | 225.93 | 218.48 | 222.88 | 675,530 | -2.86(-1.27%) |
Sep 28, 2020 | 221.69 | 227.93 | 219.07 | 225.74 | 765,658 | +8.91(+4.11%) |
Sep 25, 2020 | 215.00 | 218.28 | 212.33 | 216.83 | 692,700 | +1.24(+0.58%) |
Sep 24, 2020 | 215.85 | 221.87 | 212.06 | 215.59 | 757,104 | -1.45(-0.67%) |
Sep 23, 2020 | 224.15 | 228.14 | 216.18 | 217.04 | 809,757 | -6.92(-3.09%) |
Sep 22, 2020 | 227.20 | 230.50 | 222.10 | 223.96 | 702,302 | -1.92(-0.85%) |
Sep 21, 2020 | 226.79 | 227.08 | 220.53 | 225.88 | 900,493 | -5.86(-2.53%) |
Sep 18, 2020 | 236.74 | 238.63 | 230.07 | 231.74 | 982,500 | -2.99(-1.27%) |
Sep 17, 2020 | 235.92 | 238.90 | 232.51 | 234.73 | 803,145 | -5.21(-2.17%) |
Sep 16, 2020 | 238.72 | 244.00 | 233.25 | 239.94 | 1,012,664 | +2.62(+1.10%) |
Sep 15, 2020 | 236.11 | 241.23 | 235.86 | 237.32 | 745,591 | +3.18(+1.36%) |
Sep 14, 2020 | 230.99 | 234.63 | 230.19 | 234.14 | 796,892 | +5.24(+2.29%) |
Sep 11, 2020 | 233.43 | 233.97 | 223.40 | 228.90 | 867,600 | -3.20(-1.38%) |
Sep 10, 2020 | 239.27 | 242.90 | 231.59 | 232.10 | 897,832 | -3.30(-1.40%) |
Sep 09, 2020 | 233.72 | 237.13 | 232.20 | 235.40 | 990,154 | +2.15(+0.92%) |
Sep 08, 2020 | 234.17 | 239.72 | 233.02 | 233.25 | 976,449 | -7.26(-3.02%) |
Sep 04, 2020 | 239.33 | 244.00 | 236.23 | 240.51 | 1,142,500 | +2.47(+1.04%) |
Sep 03, 2020 | 237.98 | 242.58 | 234.73 | 238.04 | 972,028 | +0.38(+0.16%) |
Sep 02, 2020 | 233.61 | 238.14 | 230.00 | 237.66 | 903,973 | +4.78(+2.05%) |