Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 263.58 | 263.58 | 256.27 | 260.00 | 511,029 | -4.71(-1.78%) |
Nov 27, 2020 | 266.12 | 266.57 | 261.94 | 264.71 | 161,656 | -1.63(-0.61%) |
Nov 25, 2020 | 266.23 | 267.72 | 259.09 | 266.34 | 265,571 | -2.19(-0.81%) |
Nov 24, 2020 | 263.87 | 271.11 | 261.12 | 268.53 | 599,785 | +7.84(+3.01%) |
Nov 23, 2020 | 262.75 | 264.88 | 259.80 | 260.69 | 328,282 | +1.26(+0.49%) |
Nov 20, 2020 | 260.37 | 260.61 | 253.09 | 259.43 | 422,006 | -3.86(-1.47%) |
Nov 19, 2020 | 261.82 | 267.86 | 260.22 | 263.29 | 289,197 | +0.19(+0.07%) |
Nov 18, 2020 | 264.45 | 268.25 | 261.88 | 263.10 | 312,341 | +0.03(+0.01%) |
Nov 17, 2020 | 262.56 | 264.38 | 259.79 | 263.07 | 301,016 | -1.84(-0.69%) |
Nov 16, 2020 | 264.53 | 268.33 | 260.48 | 264.91 | 483,999 | +6.91(+2.68%) |
Nov 13, 2020 | 256.36 | 263.72 | 254.53 | 258.00 | 457,429 | +3.49(+1.37%) |
Nov 12, 2020 | 257.75 | 257.86 | 252.81 | 254.51 | 497,167 | -5.29(-2.04%) |
Nov 11, 2020 | 260.49 | 260.49 | 252.32 | 259.81 | 475,612 | -0.03(-0.01%) |
Nov 10, 2020 | 257.33 | 270.97 | 257.13 | 259.84 | 611,895 | +4.48(+1.76%) |
Nov 09, 2020 | 269.20 | 269.55 | 251.04 | 255.35 | 661,895 | +5.13(+2.05%) |
Nov 06, 2020 | 250.95 | 259.53 | 247.46 | 250.23 | 538,411 | -3.94(-1.55%) |
Nov 05, 2020 | 250.17 | 259.88 | 249.11 | 254.16 | 963,593 | +6.30(+2.54%) |
Nov 04, 2020 | 245.48 | 260.20 | 234.13 | 247.86 | 1,860,784 | -21.88(-8.11%) |
Nov 03, 2020 | 269.10 | 271.54 | 265.30 | 269.74 | 493,464 | +5.05(+1.91%) |
Nov 02, 2020 | 263.57 | 269.09 | 262.16 | 264.69 | 879,315 | +4.53(+1.74%) |
Oct 30, 2020 | 254.70 | 263.51 | 253.26 | 260.16 | 618,984 | +2.69(+1.04%) |
Oct 29, 2020 | 245.08 | 262.78 | 244.19 | 257.47 | 1,140,789 | +15.77(+6.53%) |
Oct 28, 2020 | 243.35 | 246.31 | 238.09 | 241.70 | 567,012 | -7.89(-3.16%) |
Oct 27, 2020 | 248.96 | 252.63 | 247.84 | 249.59 | 377,247 | +1.25(+0.50%) |
Oct 26, 2020 | 252.15 | 253.00 | 246.21 | 248.34 | 401,267 | -7.97(-3.11%) |
Oct 23, 2020 | 255.85 | 256.82 | 252.47 | 256.31 | 261,169 | +3.23(+1.28%) |
Oct 22, 2020 | 248.12 | 255.75 | 248.10 | 253.08 | 524,668 | +2.80(+1.12%) |
Oct 21, 2020 | 250.23 | 254.65 | 248.65 | 250.28 | 327,980 | -0.84(-0.33%) |
Oct 20, 2020 | 254.11 | 255.11 | 248.80 | 251.12 | 384,934 | +0.38(+0.15%) |
Oct 19, 2020 | 252.99 | 253.32 | 248.13 | 250.74 | 348,227 | -2.22(-0.88%) |
Oct 16, 2020 | 252.62 | 256.42 | 250.62 | 252.95 | 510,155 | +2.06(+0.82%) |
Oct 15, 2020 | 250.81 | 253.25 | 248.28 | 250.89 | 793,960 | -2.90(-1.14%) |
Oct 14, 2020 | 256.17 | 258.44 | 252.49 | 253.79 | 444,499 | -1.16(-0.46%) |
Oct 13, 2020 | 254.46 | 257.56 | 251.54 | 254.95 | 807,754 | -8.94(-3.39%) |
Oct 12, 2020 | 268.27 | 268.72 | 262.92 | 263.89 | 663,358 | -2.86(-1.07%) |
Oct 09, 2020 | 269.98 | 270.98 | 260.68 | 266.75 | 1,017,136 | -2.66(-0.99%) |
Oct 08, 2020 | 263.73 | 269.87 | 263.09 | 269.41 | 956,524 | +10.80(+4.18%) |
Oct 07, 2020 | 247.57 | 262.12 | 246.77 | 258.61 | 1,402,772 | +14.77(+6.06%) |
Oct 06, 2020 | 245.93 | 255.56 | 242.96 | 243.84 | 1,128,631 | +0.45(+0.18%) |
Oct 05, 2020 | 238.09 | 246.89 | 237.18 | 243.39 | 1,132,078 | +8.43(+3.59%) |
Oct 02, 2020 | 225.23 | 239.10 | 225.23 | 234.96 | 823,435 | +5.55(+2.42%) |
Oct 01, 2020 | 231.77 | 235.63 | 227.71 | 229.41 | 689,889 | -0.48(-0.21%) |
Sep 30, 2020 | 227.31 | 233.09 | 226.42 | 229.89 | 670,706 | +4.20(+1.86%) |
Sep 29, 2020 | 225.76 | 226.86 | 221.96 | 225.69 | 477,046 | -0.80(-0.35%) |
Sep 28, 2020 | 223.96 | 228.84 | 223.27 | 226.49 | 541,440 | +5.67(+2.57%) |
Sep 25, 2020 | 213.57 | 221.62 | 212.92 | 220.82 | 489,065 | +5.03(+2.33%) |
Sep 24, 2020 | 213.13 | 218.76 | 211.62 | 215.79 | 646,597 | +0.90(+0.42%) |
Sep 23, 2020 | 216.50 | 220.19 | 213.87 | 214.89 | 882,380 | -1.44(-0.66%) |
Sep 22, 2020 | 214.16 | 216.72 | 212.18 | 216.32 | 453,513 | +3.09(+1.45%) |
Sep 21, 2020 | 213.97 | 215.22 | 210.73 | 213.24 | 1,327,593 | -6.75(-3.07%) |
Sep 18, 2020 | 222.16 | 224.40 | 218.89 | 219.99 | 784,019 | -1.72(-0.78%) |
Sep 17, 2020 | 217.05 | 222.80 | 215.12 | 221.71 | 672,738 | +1.98(+0.90%) |
Sep 16, 2020 | 214.63 | 222.62 | 212.12 | 219.72 | 730,426 | +6.69(+3.14%) |
Sep 15, 2020 | 213.15 | 217.59 | 212.49 | 213.03 | 471,433 | +1.58(+0.75%) |
Sep 14, 2020 | 205.65 | 212.52 | 205.27 | 211.45 | 558,775 | +6.41(+3.12%) |
Sep 11, 2020 | 203.14 | 211.30 | 201.39 | 205.04 | 571,787 | +2.53(+1.25%) |
Sep 10, 2020 | 198.82 | 204.41 | 197.52 | 202.51 | 464,624 | +3.79(+1.91%) |
Sep 09, 2020 | 200.51 | 201.87 | 196.37 | 198.72 | 656,960 | -3.40(-1.68%) |
Sep 08, 2020 | 206.73 | 207.24 | 200.37 | 202.12 | 863,048 | -7.99(-3.80%) |
Sep 04, 2020 | 208.69 | 211.94 | 207.07 | 210.11 | 1,008,434 | +3.97(+1.93%) |
Sep 03, 2020 | 207.75 | 210.94 | 203.63 | 206.14 | 734,956 | -1.49(-0.72%) |
Sep 02, 2020 | 201.70 | 209.26 | 200.28 | 207.63 | 576,622 | +4.60(+2.27%) |