Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 251.80 | 253.04 | 247.18 | 250.54 | 2,445,761 | -0.32(-0.13%) |
Nov 27, 2020 | 247.67 | 251.10 | 247.22 | 250.86 | 1,119,616 | +5.29(+2.15%) |
Nov 25, 2020 | 251.87 | 254.61 | 243.73 | 245.57 | 3,172,141 | -5.07(-2.02%) |
Nov 24, 2020 | 252.48 | 252.98 | 249.00 | 250.64 | 2,446,124 | +0.58(+0.23%) |
Nov 23, 2020 | 249.66 | 251.63 | 249.14 | 250.05 | 2,192,816 | +2.44(+0.99%) |
Nov 20, 2020 | 245.77 | 248.66 | 244.68 | 247.61 | 1,686,524 | +2.84(+1.16%) |
Nov 19, 2020 | 246.39 | 248.54 | 244.20 | 244.77 | 1,775,348 | -1.67(-0.68%) |
Nov 18, 2020 | 247.50 | 249.56 | 246.35 | 246.43 | 1,690,019 | -0.84(-0.34%) |
Nov 17, 2020 | 245.64 | 248.72 | 242.76 | 247.28 | 1,473,518 | -0.85(-0.34%) |
Nov 16, 2020 | 244.34 | 249.31 | 242.87 | 248.13 | 2,012,728 | +7.00(+2.90%) |
Nov 13, 2020 | 240.20 | 241.89 | 238.53 | 241.13 | 1,020,832 | +3.62(+1.52%) |
Nov 12, 2020 | 240.23 | 241.52 | 236.41 | 237.51 | 1,332,116 | -1.28(-0.54%) |
Nov 11, 2020 | 243.21 | 243.50 | 235.54 | 238.79 | 1,731,835 | -4.42(-1.82%) |
Nov 10, 2020 | 238.92 | 246.02 | 238.92 | 243.21 | 1,934,691 | +4.88(+2.05%) |
Nov 09, 2020 | 249.55 | 254.61 | 237.83 | 238.33 | 2,317,627 | +1.18(+0.50%) |
Nov 06, 2020 | 236.14 | 239.76 | 235.69 | 237.15 | 1,547,225 | +1.55(+0.66%) |
Nov 05, 2020 | 227.75 | 236.63 | 227.28 | 235.60 | 2,121,620 | +12.18(+5.45%) |
Nov 04, 2020 | 227.35 | 229.84 | 223.32 | 223.42 | 2,080,746 | -6.38(-2.78%) |
Nov 03, 2020 | 225.63 | 231.39 | 224.49 | 229.80 | 1,640,238 | +7.91(+3.57%) |
Nov 02, 2020 | 218.81 | 222.41 | 217.87 | 221.89 | 1,499,082 | +5.54(+2.56%) |
Oct 30, 2020 | 217.99 | 218.91 | 213.18 | 216.34 | 1,363,859 | -2.02(-0.93%) |
Oct 29, 2020 | 212.66 | 220.08 | 212.34 | 218.36 | 1,243,023 | +4.45(+2.08%) |
Oct 28, 2020 | 215.47 | 217.87 | 213.09 | 213.91 | 1,436,120 | -4.92(-2.25%) |
Oct 27, 2020 | 224.28 | 224.66 | 218.34 | 218.83 | 1,457,456 | -5.50(-2.45%) |
Oct 26, 2020 | 227.06 | 227.43 | 221.93 | 224.33 | 1,055,184 | -5.06(-2.20%) |
Oct 23, 2020 | 227.08 | 229.84 | 227.08 | 229.39 | 856,680 | +2.54(+1.12%) |
Oct 22, 2020 | 226.06 | 227.92 | 224.93 | 226.85 | 1,301,508 | +0.46(+0.20%) |
Oct 21, 2020 | 229.38 | 231.68 | 226.06 | 226.39 | 1,572,657 | -2.37(-1.03%) |
Oct 20, 2020 | 229.64 | 231.79 | 227.69 | 228.75 | 1,011,851 | +0.67(+0.29%) |
Oct 19, 2020 | 230.07 | 232.61 | 227.07 | 228.08 | 945,640 | -1.81(-0.79%) |
Oct 16, 2020 | 229.84 | 233.09 | 229.56 | 229.89 | 1,725,683 | +1.74(+0.76%) |
Oct 15, 2020 | 224.72 | 229.21 | 224.44 | 228.15 | 1,279,359 | -0.22(-0.10%) |
Oct 14, 2020 | 227.34 | 230.47 | 227.05 | 228.37 | 1,109,479 | +1.20(+0.53%) |
Oct 13, 2020 | 226.14 | 227.52 | 224.56 | 227.17 | 1,369,417 | +0.67(+0.30%) |
Oct 12, 2020 | 227.10 | 227.55 | 225.12 | 226.50 | 1,289,296 | +1.64(+0.73%) |
Oct 09, 2020 | 225.07 | 226.97 | 223.69 | 224.87 | 1,139,769 | +0.55(+0.24%) |
Oct 08, 2020 | 221.21 | 224.87 | 220.94 | 224.32 | 1,199,211 | +3.51(+1.59%) |
Oct 07, 2020 | 219.56 | 222.68 | 218.44 | 220.81 | 1,074,706 | +4.26(+1.97%) |
Oct 06, 2020 | 217.65 | 220.87 | 216.44 | 216.54 | 1,447,128 | -0.80(-0.37%) |
Oct 05, 2020 | 217.63 | 221.33 | 215.33 | 217.35 | 2,163,089 | +2.08(+0.97%) |
Oct 02, 2020 | 206.13 | 216.93 | 205.91 | 215.27 | 1,465,671 | +5.51(+2.62%) |
Oct 01, 2020 | 214.03 | 214.30 | 209.31 | 209.76 | 1,444,914 | -2.48(-1.17%) |
Sep 30, 2020 | 212.00 | 216.49 | 210.91 | 212.24 | 1,967,226 | +1.39(+0.66%) |
Sep 29, 2020 | 212.26 | 212.97 | 208.84 | 210.85 | 932,396 | -0.92(-0.43%) |
Sep 28, 2020 | 211.93 | 214.12 | 211.39 | 211.78 | 1,248,435 | +2.53(+1.21%) |
Sep 25, 2020 | 205.14 | 210.85 | 205.03 | 209.25 | 1,283,988 | +2.61(+1.26%) |
Sep 24, 2020 | 203.95 | 209.37 | 201.74 | 206.64 | 1,074,896 | +1.88(+0.92%) |
Sep 23, 2020 | 207.65 | 210.60 | 204.60 | 204.76 | 1,763,433 | -2.89(-1.39%) |
Sep 22, 2020 | 205.28 | 209.06 | 204.74 | 207.65 | 1,700,051 | +3.22(+1.57%) |
Sep 21, 2020 | 206.38 | 207.53 | 200.59 | 204.44 | 2,236,044 | -7.41(-3.50%) |
Sep 18, 2020 | 209.46 | 215.10 | 209.44 | 211.84 | 3,210,076 | +1.94(+0.92%) |
Sep 17, 2020 | 204.04 | 211.49 | 202.34 | 209.90 | 2,194,431 | +4.33(+2.11%) |
Sep 16, 2020 | 207.25 | 208.93 | 205.06 | 205.57 | 1,647,900 | -0.35(-0.17%) |
Sep 15, 2020 | 209.78 | 210.88 | 205.37 | 205.92 | 1,823,440 | -2.44(-1.17%) |
Sep 14, 2020 | 207.96 | 209.12 | 206.81 | 208.37 | 1,309,046 | +2.26(+1.10%) |
Sep 11, 2020 | 204.36 | 208.54 | 203.28 | 206.11 | 1,993,252 | +0.81(+0.40%) |
Sep 10, 2020 | 206.07 | 208.27 | 203.86 | 205.29 | 1,928,590 | -0.39(-0.19%) |
Sep 09, 2020 | 201.24 | 207.38 | 201.24 | 205.69 | 1,644,302 | +5.04(+2.51%) |
Sep 08, 2020 | 200.28 | 203.51 | 198.48 | 200.65 | 2,010,202 | -1.05(-0.52%) |
Sep 04, 2020 | 203.46 | 204.24 | 198.68 | 201.70 | 1,741,777 | +0.51(+0.25%) |
Sep 03, 2020 | 207.36 | 208.75 | 199.53 | 201.19 | 2,069,735 | -6.01(-2.90%) |
Sep 02, 2020 | 208.28 | 209.69 | 205.83 | 207.20 | 2,077,820 | -0.55(-0.27%) |