Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 241.07 | 243.97 | 237.38 | 242.34 | 73,081 | -0.55(-0.23%) |
Nov 27, 2020 | 239.57 | 243.32 | 238.67 | 242.89 | 20,568 | +2.37(+0.99%) |
Nov 25, 2020 | 242.12 | 242.83 | 239.97 | 240.51 | 43,865 | -1.42(-0.59%) |
Nov 24, 2020 | 243.65 | 247.13 | 240.97 | 241.94 | 66,058 | -0.16(-0.07%) |
Nov 23, 2020 | 242.75 | 243.56 | 240.15 | 242.10 | 102,450 | -1.53(-0.63%) |
Nov 20, 2020 | 243.63 | 246.50 | 240.60 | 243.63 | 121,417 | -1.35(-0.55%) |
Nov 19, 2020 | 242.65 | 245.47 | 241.28 | 244.98 | 56,286 | +3.38(+1.40%) |
Nov 18, 2020 | 248.68 | 250.50 | 241.35 | 241.60 | 122,647 | -7.79(-3.12%) |
Nov 17, 2020 | 250.58 | 252.26 | 247.92 | 249.39 | 78,630 | -2.90(-1.15%) |
Nov 16, 2020 | 251.56 | 252.45 | 246.41 | 252.28 | 100,895 | +4.50(+1.82%) |
Nov 13, 2020 | 243.28 | 249.29 | 242.38 | 247.79 | 52,470 | +4.21(+1.73%) |
Nov 12, 2020 | 242.34 | 247.67 | 239.91 | 243.57 | 100,323 | -1.04(-0.42%) |
Nov 11, 2020 | 240.05 | 246.18 | 238.35 | 244.61 | 105,011 | +4.51(+1.88%) |
Nov 10, 2020 | 235.30 | 240.42 | 233.66 | 240.10 | 126,187 | +6.27(+2.68%) |
Nov 09, 2020 | 245.68 | 248.49 | 226.42 | 233.84 | 282,676 | -12.42(-5.04%) |
Nov 06, 2020 | 241.31 | 249.37 | 239.78 | 246.25 | 141,356 | +5.52(+2.29%) |
Nov 05, 2020 | 239.49 | 242.13 | 238.65 | 240.73 | 54,067 | +2.17(+0.91%) |
Nov 04, 2020 | 240.50 | 240.55 | 235.99 | 238.56 | 137,731 | +0.23(+0.10%) |
Nov 03, 2020 | 233.62 | 239.83 | 233.62 | 238.33 | 101,647 | +5.28(+2.27%) |
Nov 02, 2020 | 232.03 | 234.40 | 227.15 | 233.05 | 129,331 | +1.13(+0.49%) |
Oct 30, 2020 | 240.79 | 242.37 | 228.71 | 231.92 | 170,529 | -9.64(-3.99%) |
Oct 29, 2020 | 234.70 | 242.91 | 232.45 | 241.56 | 231,368 | +7.86(+3.36%) |
Oct 28, 2020 | 224.97 | 233.84 | 224.97 | 233.70 | 174,748 | +6.33(+2.78%) |
Oct 27, 2020 | 223.93 | 228.19 | 222.61 | 227.37 | 126,578 | +2.73(+1.22%) |
Oct 26, 2020 | 223.63 | 227.81 | 222.13 | 224.64 | 139,899 | +0.61(+0.27%) |
Oct 23, 2020 | 225.56 | 228.10 | 221.71 | 224.03 | 192,357 | -2.21(-0.98%) |
Oct 22, 2020 | 223.89 | 227.32 | 217.57 | 226.24 | 204,609 | +2.68(+1.20%) |
Oct 21, 2020 | 202.28 | 224.87 | 198.68 | 223.56 | 419,569 | +35.36(+18.79%) |
Oct 20, 2020 | 187.75 | 189.85 | 186.12 | 188.20 | 123,629 | +1.67(+0.89%) |
Oct 19, 2020 | 189.51 | 190.50 | 186.07 | 186.53 | 82,902 | -2.08(-1.10%) |
Oct 16, 2020 | 187.04 | 188.68 | 186.18 | 188.61 | 54,359 | +1.07(+0.57%) |
Oct 15, 2020 | 184.50 | 187.56 | 183.51 | 187.54 | 47,380 | +1.52(+0.81%) |
Oct 14, 2020 | 188.15 | 188.72 | 184.49 | 186.03 | 69,049 | -1.51(-0.81%) |
Oct 13, 2020 | 188.73 | 189.93 | 186.46 | 187.54 | 79,495 | -2.57(-1.35%) |
Oct 12, 2020 | 187.97 | 190.41 | 187.60 | 190.11 | 69,634 | +1.87(+0.99%) |
Oct 09, 2020 | 186.52 | 188.85 | 186.52 | 188.24 | 64,233 | +1.38(+0.74%) |
Oct 08, 2020 | 186.78 | 188.33 | 185.99 | 186.86 | 76,495 | +1.57(+0.85%) |
Oct 07, 2020 | 184.87 | 186.04 | 183.37 | 185.30 | 94,191 | +1.09(+0.59%) |
Oct 06, 2020 | 181.66 | 184.72 | 180.04 | 184.20 | 88,086 | +3.87(+2.14%) |
Oct 05, 2020 | 179.16 | 180.43 | 178.20 | 180.34 | 53,194 | +1.99(+1.12%) |
Oct 02, 2020 | 176.53 | 179.01 | 175.81 | 178.34 | 63,918 | +0.38(+0.21%) |
Oct 01, 2020 | 179.87 | 179.87 | 174.31 | 177.97 | 113,250 | -1.81(-1.01%) |
Sep 30, 2020 | 179.13 | 181.37 | 179.13 | 179.78 | 119,771 | +1.07(+0.60%) |
Sep 29, 2020 | 179.43 | 180.37 | 177.11 | 178.71 | 72,443 | -1.20(-0.66%) |
Sep 28, 2020 | 181.76 | 182.44 | 179.67 | 179.90 | 65,503 | -1.25(-0.69%) |
Sep 25, 2020 | 182.54 | 182.97 | 180.04 | 181.16 | 38,750 | -0.87(-0.48%) |
Sep 24, 2020 | 179.81 | 184.52 | 179.32 | 182.03 | 58,266 | +2.69(+1.50%) |
Sep 23, 2020 | 185.83 | 185.83 | 178.98 | 179.34 | 87,092 | -5.83(-3.15%) |
Sep 22, 2020 | 185.05 | 186.16 | 183.89 | 185.17 | 58,920 | +1.15(+0.62%) |
Sep 21, 2020 | 183.30 | 184.19 | 181.51 | 184.02 | 63,814 | -0.28(-0.15%) |
Sep 18, 2020 | 186.03 | 186.94 | 182.46 | 184.30 | 203,126 | -0.44(-0.24%) |
Sep 17, 2020 | 183.29 | 185.21 | 182.48 | 184.74 | 70,068 | +0.32(+0.18%) |
Sep 16, 2020 | 183.62 | 186.02 | 183.28 | 184.41 | 82,039 | +0.92(+0.50%) |
Sep 15, 2020 | 185.38 | 186.11 | 183.18 | 183.49 | 101,150 | -0.71(-0.39%) |
Sep 14, 2020 | 186.19 | 187.24 | 183.70 | 184.20 | 68,140 | -1.55(-0.83%) |
Sep 11, 2020 | 189.56 | 190.55 | 185.47 | 185.75 | 58,442 | -3.29(-1.74%) |
Sep 10, 2020 | 190.41 | 192.77 | 188.97 | 189.04 | 54,727 | -1.84(-0.97%) |
Sep 09, 2020 | 186.50 | 192.15 | 186.50 | 190.88 | 64,179 | +4.95(+2.66%) |
Sep 08, 2020 | 183.15 | 186.91 | 181.69 | 185.93 | 80,055 | +1.90(+1.03%) |
Sep 04, 2020 | 188.62 | 189.76 | 182.63 | 184.03 | 110,987 | -3.72(-1.98%) |
Sep 03, 2020 | 194.33 | 194.89 | 186.20 | 187.76 | 110,144 | -7.10(-3.65%) |
Sep 02, 2020 | 194.61 | 197.02 | 192.83 | 194.86 | 96,860 | +0.07(+0.03%) |