Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 236.98 | 241.73 | 236.54 | 241.41 | 2,728,479 | +3.82(+1.61%) |
Nov 27, 2020 | 236.36 | 239.43 | 235.85 | 237.60 | 431,706 | +1.47(+0.62%) |
Nov 25, 2020 | 238.56 | 239.59 | 234.98 | 236.12 | 1,037,768 | -1.30(-0.55%) |
Nov 24, 2020 | 238.78 | 241.01 | 236.78 | 237.43 | 1,696,656 | +0.37(+0.16%) |
Nov 23, 2020 | 234.88 | 237.84 | 234.57 | 237.05 | 1,080,641 | +3.20(+1.37%) |
Nov 20, 2020 | 235.72 | 236.59 | 233.66 | 233.86 | 1,000,915 | -1.45(-0.62%) |
Nov 19, 2020 | 233.66 | 237.47 | 231.19 | 235.31 | 1,614,236 | +1.65(+0.71%) |
Nov 18, 2020 | 236.81 | 238.37 | 233.65 | 233.66 | 1,510,016 | -2.41(-1.02%) |
Nov 17, 2020 | 234.11 | 237.16 | 232.28 | 236.07 | 1,524,237 | -0.20(-0.08%) |
Nov 16, 2020 | 235.11 | 237.12 | 233.29 | 236.27 | 1,571,334 | +1.75(+0.75%) |
Nov 13, 2020 | 233.50 | 235.25 | 232.56 | 234.52 | 1,011,754 | +2.90(+1.25%) |
Nov 12, 2020 | 234.02 | 235.18 | 230.04 | 231.62 | 1,743,373 | -2.85(-1.22%) |
Nov 11, 2020 | 234.10 | 235.43 | 232.24 | 234.47 | 1,199,219 | +1.63(+0.70%) |
Nov 10, 2020 | 223.22 | 233.38 | 223.22 | 232.84 | 2,459,874 | +10.20(+4.58%) |
Nov 09, 2020 | 239.77 | 244.31 | 222.61 | 222.64 | 3,107,394 | -14.61(-6.16%) |
Nov 06, 2020 | 236.21 | 237.61 | 233.89 | 237.25 | 1,323,261 | +2.02(+0.86%) |
Nov 05, 2020 | 235.29 | 238.74 | 234.80 | 235.23 | 1,148,706 | +1.88(+0.81%) |
Nov 04, 2020 | 229.04 | 235.07 | 229.04 | 233.35 | 1,458,762 | +4.48(+1.96%) |
Nov 03, 2020 | 228.81 | 231.66 | 227.31 | 228.87 | 1,444,518 | +0.25(+0.11%) |
Nov 02, 2020 | 224.60 | 230.59 | 224.00 | 228.61 | 1,916,046 | +6.87(+3.10%) |
Oct 30, 2020 | 221.19 | 224.01 | 219.59 | 221.74 | 2,135,524 | -1.32(-0.59%) |
Oct 29, 2020 | 218.50 | 224.01 | 217.42 | 223.07 | 1,915,214 | +4.33(+1.98%) |
Oct 28, 2020 | 217.31 | 221.10 | 214.64 | 218.74 | 2,499,500 | +1.67(+0.77%) |
Oct 27, 2020 | 218.25 | 219.91 | 215.23 | 217.07 | 1,852,765 | +1.00(+0.46%) |
Oct 26, 2020 | 218.24 | 219.12 | 214.08 | 216.07 | 1,510,640 | -4.17(-1.89%) |
Oct 23, 2020 | 219.54 | 220.80 | 217.15 | 220.24 | 1,146,723 | +1.71(+0.78%) |
Oct 22, 2020 | 217.96 | 219.37 | 215.62 | 218.53 | 889,306 | +1.27(+0.58%) |
Oct 21, 2020 | 217.56 | 220.62 | 216.95 | 217.26 | 1,585,336 | -0.28(-0.13%) |
Oct 20, 2020 | 221.59 | 221.97 | 217.11 | 217.54 | 1,635,998 | -2.22(-1.01%) |
Oct 19, 2020 | 224.44 | 225.32 | 219.02 | 219.76 | 1,074,110 | -4.35(-1.94%) |
Oct 16, 2020 | 222.92 | 226.18 | 222.61 | 224.11 | 1,179,301 | +2.36(+1.06%) |
Oct 15, 2020 | 221.86 | 223.30 | 220.13 | 221.75 | 1,320,084 | -1.93(-0.86%) |
Oct 14, 2020 | 225.23 | 225.23 | 222.58 | 223.68 | 1,341,933 | -1.03(-0.46%) |
Oct 13, 2020 | 226.46 | 227.66 | 224.05 | 224.71 | 1,348,529 | -1.68(-0.74%) |
Oct 12, 2020 | 226.26 | 228.43 | 225.36 | 226.38 | 975,441 | +1.28(+0.57%) |
Oct 09, 2020 | 222.83 | 225.28 | 222.39 | 225.10 | 1,402,998 | +3.26(+1.47%) |
Oct 08, 2020 | 223.88 | 224.96 | 220.93 | 221.84 | 1,527,643 | -1.13(-0.51%) |
Oct 07, 2020 | 221.66 | 223.57 | 220.88 | 222.97 | 1,397,041 | +3.04(+1.38%) |
Oct 06, 2020 | 223.00 | 224.51 | 219.48 | 219.94 | 1,615,992 | -2.33(-1.05%) |
Oct 05, 2020 | 223.53 | 226.08 | 221.35 | 222.26 | 2,006,530 | +0.20(+0.09%) |
Oct 02, 2020 | 221.33 | 224.62 | 219.42 | 222.06 | 1,276,722 | -0.59(-0.26%) |
Oct 01, 2020 | 227.22 | 228.69 | 221.97 | 222.65 | 1,610,262 | -1.91(-0.85%) |
Sep 30, 2020 | 228.84 | 230.45 | 223.01 | 224.57 | 2,495,495 | -2.88(-1.27%) |
Sep 29, 2020 | 228.99 | 230.56 | 227.43 | 227.44 | 901,133 | -0.45(-0.20%) |
Sep 28, 2020 | 227.46 | 229.54 | 226.23 | 227.89 | 1,328,573 | +3.10(+1.38%) |
Sep 25, 2020 | 220.72 | 225.05 | 219.74 | 224.79 | 885,484 | +3.72(+1.68%) |
Sep 24, 2020 | 219.60 | 222.70 | 218.94 | 221.07 | 933,304 | +2.77(+1.27%) |
Sep 23, 2020 | 223.03 | 223.50 | 217.83 | 218.31 | 1,176,654 | -6.12(-2.73%) |
Sep 22, 2020 | 220.55 | 225.19 | 220.27 | 224.43 | 1,378,562 | +4.35(+1.98%) |
Sep 21, 2020 | 221.71 | 222.34 | 217.29 | 220.08 | 1,079,359 | -4.08(-1.82%) |
Sep 18, 2020 | 228.27 | 229.96 | 223.05 | 224.16 | 2,374,115 | -5.50(-2.39%) |
Sep 17, 2020 | 228.84 | 230.00 | 226.51 | 229.66 | 1,461,529 | -0.83(-0.36%) |
Sep 16, 2020 | 231.65 | 232.61 | 229.81 | 230.49 | 1,253,710 | -0.36(-0.16%) |
Sep 15, 2020 | 232.31 | 233.97 | 230.08 | 230.85 | 1,098,903 | -0.43(-0.19%) |
Sep 14, 2020 | 230.13 | 232.39 | 229.16 | 231.29 | 1,381,848 | +2.85(+1.25%) |
Sep 11, 2020 | 227.33 | 229.79 | 225.74 | 228.43 | 1,469,084 | +1.96(+0.87%) |
Sep 10, 2020 | 224.62 | 228.62 | 223.36 | 226.47 | 2,593,115 | +2.65(+1.19%) |
Sep 09, 2020 | 221.36 | 224.81 | 219.86 | 223.82 | 1,639,296 | +8.10(+3.75%) |
Sep 08, 2020 | 216.22 | 217.01 | 213.27 | 215.72 | 2,018,528 | -3.33(-1.52%) |
Sep 04, 2020 | 219.41 | 220.63 | 213.07 | 219.05 | 1,921,754 | +0.25(+0.11%) |
Sep 03, 2020 | 224.65 | 224.65 | 216.35 | 218.80 | 1,630,649 | -6.55(-2.91%) |
Sep 02, 2020 | 220.64 | 225.56 | 220.30 | 225.35 | 1,441,064 | +4.23(+1.91%) |