Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.30 | 274.04 | 264.29 | 269.98 | 3,383,102 | -0.78(-0.29%) |
Nov 27, 2020 | 273.95 | 274.33 | 268.82 | 270.76 | 1,324,760 | -0.84(-0.31%) |
Nov 25, 2020 | 274.90 | 275.81 | 269.96 | 271.60 | 2,440,935 | -3.18(-1.16%) |
Nov 24, 2020 | 272.81 | 278.92 | 268.77 | 274.78 | 3,940,002 | +5.02(+1.86%) |
Nov 23, 2020 | 263.97 | 269.81 | 263.96 | 269.76 | 2,582,217 | +9.10(+3.49%) |
Nov 20, 2020 | 264.69 | 265.34 | 260.66 | 260.66 | 2,003,700 | -2.98(-1.13%) |
Nov 19, 2020 | 267.33 | 268.49 | 260.84 | 263.63 | 2,518,714 | -2.50(-0.94%) |
Nov 18, 2020 | 269.15 | 272.97 | 266.12 | 266.13 | 3,048,414 | -2.40(-0.89%) |
Nov 17, 2020 | 265.54 | 269.62 | 260.86 | 268.53 | 2,977,251 | +4.92(+1.87%) |
Nov 16, 2020 | 257.05 | 264.61 | 254.75 | 263.62 | 2,617,379 | +7.46(+2.91%) |
Nov 13, 2020 | 252.46 | 257.86 | 252.46 | 256.15 | 1,693,103 | +4.47(+1.78%) |
Nov 12, 2020 | 253.63 | 255.19 | 248.69 | 251.68 | 2,042,383 | -0.61(-0.24%) |
Nov 11, 2020 | 255.46 | 255.59 | 250.59 | 252.29 | 2,051,127 | +0.51(+0.20%) |
Nov 10, 2020 | 249.06 | 253.20 | 243.05 | 251.78 | 3,048,192 | +3.19(+1.28%) |
Nov 09, 2020 | 258.33 | 258.60 | 241.50 | 248.59 | 6,264,287 | -14.97(-5.68%) |
Nov 06, 2020 | 262.38 | 267.83 | 261.07 | 263.56 | 2,011,237 | +0.66(+0.25%) |
Nov 05, 2020 | 257.18 | 265.91 | 257.18 | 262.90 | 2,365,194 | +9.39(+3.70%) |
Nov 04, 2020 | 260.68 | 262.64 | 252.97 | 253.51 | 2,979,686 | -5.07(-1.96%) |
Nov 03, 2020 | 256.19 | 260.87 | 252.58 | 258.58 | 2,788,760 | +7.07(+2.81%) |
Nov 02, 2020 | 247.48 | 251.99 | 244.00 | 251.51 | 2,159,722 | +7.07(+2.89%) |
Oct 30, 2020 | 249.27 | 250.58 | 240.75 | 244.44 | 2,876,153 | -7.11(-2.83%) |
Oct 29, 2020 | 245.13 | 254.11 | 244.99 | 251.55 | 2,843,225 | +3.09(+1.24%) |
Oct 28, 2020 | 247.51 | 251.45 | 243.05 | 248.46 | 4,281,183 | -10.05(-3.89%) |
Oct 27, 2020 | 263.72 | 264.11 | 258.49 | 258.51 | 2,027,226 | -3.02(-1.16%) |
Oct 26, 2020 | 263.77 | 264.25 | 257.56 | 261.53 | 2,462,289 | -5.60(-2.09%) |
Oct 23, 2020 | 262.17 | 267.42 | 260.82 | 267.13 | 2,651,963 | +7.17(+2.76%) |
Oct 22, 2020 | 267.15 | 269.09 | 258.14 | 259.96 | 3,146,165 | -5.96(-2.24%) |
Oct 21, 2020 | 272.40 | 276.31 | 265.90 | 265.92 | 3,408,356 | -4.82(-1.78%) |
Oct 20, 2020 | 267.54 | 275.73 | 266.71 | 270.75 | 4,168,769 | +5.12(+1.93%) |
Oct 19, 2020 | 268.31 | 274.35 | 263.36 | 265.63 | 3,664,342 | -1.79(-0.67%) |
Oct 16, 2020 | 267.54 | 270.52 | 265.66 | 267.42 | 3,176,559 | +1.66(+0.62%) |
Oct 15, 2020 | 257.27 | 265.79 | 256.00 | 265.76 | 2,396,261 | +5.53(+2.13%) |
Oct 14, 2020 | 258.83 | 262.80 | 257.91 | 260.23 | 2,207,881 | +3.30(+1.28%) |
Oct 13, 2020 | 256.54 | 259.29 | 256.10 | 256.94 | 1,756,453 | -0.72(-0.28%) |
Oct 12, 2020 | 256.48 | 258.32 | 255.60 | 257.65 | 2,189,890 | +1.84(+0.72%) |
Oct 09, 2020 | 258.50 | 259.07 | 253.92 | 255.82 | 2,305,593 | +0.46(+0.18%) |
Oct 08, 2020 | 254.10 | 256.73 | 250.92 | 255.35 | 2,113,757 | +2.64(+1.04%) |
Oct 07, 2020 | 248.56 | 254.98 | 248.23 | 252.72 | 3,169,473 | +8.47(+3.47%) |
Oct 06, 2020 | 245.05 | 249.63 | 243.22 | 244.25 | 3,343,416 | +0.06(+0.02%) |
Oct 05, 2020 | 243.80 | 245.84 | 242.80 | 244.19 | 2,576,522 | +3.78(+1.57%) |
Oct 02, 2020 | 236.03 | 243.57 | 235.51 | 240.41 | 3,200,762 | +1.06(+0.44%) |
Oct 01, 2020 | 240.47 | 242.85 | 238.23 | 239.36 | 3,037,607 | +2.41(+1.02%) |
Sep 30, 2020 | 238.78 | 242.59 | 235.04 | 236.95 | 2,657,754 | -1.87(-0.78%) |
Sep 29, 2020 | 240.22 | 243.24 | 234.69 | 238.81 | 2,330,945 | -0.89(-0.37%) |
Sep 28, 2020 | 240.48 | 244.89 | 239.36 | 239.70 | 3,511,445 | +4.02(+1.71%) |
Sep 25, 2020 | 227.68 | 237.30 | 227.48 | 235.67 | 3,409,985 | +5.61(+2.44%) |
Sep 24, 2020 | 229.87 | 232.88 | 225.62 | 230.07 | 3,234,237 | +2.64(+1.16%) |
Sep 23, 2020 | 230.79 | 236.00 | 227.07 | 227.43 | 3,267,374 | -1.88(-0.82%) |
Sep 22, 2020 | 225.63 | 229.66 | 221.98 | 229.31 | 2,812,641 | +4.41(+1.96%) |
Sep 21, 2020 | 224.16 | 225.33 | 216.93 | 224.91 | 4,360,736 | -3.81(-1.66%) |
Sep 18, 2020 | 228.89 | 233.82 | 227.93 | 228.71 | 4,616,175 | -1.22(-0.53%) |
Sep 17, 2020 | 228.57 | 235.33 | 228.08 | 229.94 | 4,512,259 | -5.86(-2.49%) |
Sep 16, 2020 | 238.37 | 241.34 | 232.03 | 235.80 | 18,128,654 | +12.84(+5.76%) |
Sep 15, 2020 | 221.37 | 225.95 | 217.15 | 222.96 | 10,385,306 | +0.31(+0.14%) |
Sep 14, 2020 | 227.03 | 227.04 | 219.09 | 222.65 | 6,975,675 | +3.34(+1.53%) |
Sep 11, 2020 | 213.32 | 220.13 | 212.41 | 219.30 | 5,164,444 | +7.87(+3.72%) |
Sep 10, 2020 | 216.19 | 216.19 | 209.97 | 211.44 | 2,590,461 | -1.23(-0.58%) |
Sep 09, 2020 | 212.91 | 215.59 | 211.13 | 212.67 | 3,419,672 | +4.43(+2.13%) |
Sep 08, 2020 | 210.82 | 212.67 | 206.99 | 208.24 | 2,250,207 | -4.78(-2.24%) |
Sep 04, 2020 | 209.57 | 215.01 | 204.80 | 213.02 | 3,056,928 | +4.85(+2.33%) |
Sep 03, 2020 | 214.91 | 218.16 | 205.92 | 208.17 | 4,247,872 | -5.93(-2.77%) |
Sep 02, 2020 | 213.35 | 215.12 | 209.54 | 214.09 | 1,788,237 | +2.30(+1.09%) |