Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 224.84 | 225.96 | 222.13 | 224.67 | 1,736,798 | +0.57(+0.25%) |
Nov 27, 2020 | 226.87 | 227.75 | 223.14 | 224.11 | 818,190 | -0.88(-0.39%) |
Nov 25, 2020 | 231.31 | 231.52 | 224.35 | 224.98 | 1,973,900 | -6.34(-2.74%) |
Nov 24, 2020 | 226.59 | 233.44 | 226.29 | 231.32 | 1,582,025 | +7.03(+3.13%) |
Nov 23, 2020 | 224.72 | 226.61 | 223.51 | 224.30 | 726,499 | +0.14(+0.06%) |
Nov 20, 2020 | 224.04 | 225.51 | 222.38 | 224.15 | 1,160,176 | -0.68(-0.30%) |
Nov 19, 2020 | 222.36 | 225.26 | 220.86 | 224.84 | 1,142,256 | +1.74(+0.78%) |
Nov 18, 2020 | 222.72 | 226.17 | 222.35 | 223.09 | 888,998 | +0.31(+0.14%) |
Nov 17, 2020 | 223.66 | 224.85 | 218.99 | 222.79 | 1,036,620 | -4.18(-1.84%) |
Nov 16, 2020 | 226.36 | 227.21 | 223.09 | 226.97 | 1,710,513 | +3.70(+1.66%) |
Nov 13, 2020 | 217.87 | 223.70 | 217.55 | 223.27 | 975,367 | +6.47(+2.98%) |
Nov 12, 2020 | 215.90 | 218.94 | 214.28 | 216.80 | 858,131 | -0.02(-0.01%) |
Nov 11, 2020 | 223.77 | 223.77 | 215.46 | 216.82 | 1,211,330 | -5.13(-2.31%) |
Nov 10, 2020 | 224.19 | 224.29 | 218.75 | 221.95 | 1,433,973 | -3.64(-1.61%) |
Nov 09, 2020 | 223.30 | 232.50 | 222.02 | 225.59 | 3,212,818 | +20.13(+9.80%) |
Nov 06, 2020 | 203.00 | 206.96 | 201.11 | 205.46 | 1,162,566 | +2.73(+1.35%) |
Nov 05, 2020 | 203.23 | 204.34 | 201.04 | 202.73 | 1,156,644 | +2.76(+1.38%) |
Nov 04, 2020 | 201.97 | 206.96 | 199.31 | 199.96 | 1,184,315 | -0.51(-0.25%) |
Nov 03, 2020 | 198.30 | 201.82 | 197.44 | 200.47 | 1,084,876 | +5.28(+2.70%) |
Nov 02, 2020 | 196.37 | 198.37 | 192.76 | 195.20 | 1,323,897 | +0.74(+0.38%) |
Oct 30, 2020 | 201.46 | 204.54 | 188.76 | 194.46 | 2,477,842 | -3.25(-1.65%) |
Oct 29, 2020 | 197.30 | 200.72 | 194.71 | 197.71 | 1,107,275 | +0.42(+0.21%) |
Oct 28, 2020 | 201.02 | 201.28 | 196.05 | 197.29 | 1,230,094 | -8.19(-3.99%) |
Oct 27, 2020 | 206.66 | 208.66 | 205.06 | 205.48 | 898,146 | -1.23(-0.60%) |
Oct 26, 2020 | 210.61 | 210.74 | 204.74 | 206.71 | 1,374,312 | -6.89(-3.23%) |
Oct 23, 2020 | 217.55 | 217.94 | 212.80 | 213.60 | 892,156 | -2.64(-1.22%) |
Oct 22, 2020 | 213.18 | 216.62 | 211.45 | 216.24 | 1,008,787 | +3.60(+1.69%) |
Oct 21, 2020 | 213.31 | 214.43 | 211.51 | 212.64 | 631,209 | +0.10(+0.05%) |
Oct 20, 2020 | 213.82 | 216.20 | 212.24 | 212.54 | 626,987 | -0.09(-0.04%) |
Oct 19, 2020 | 215.82 | 217.55 | 211.51 | 212.63 | 792,975 | -3.04(-1.41%) |
Oct 16, 2020 | 215.43 | 218.57 | 214.97 | 215.67 | 852,368 | +1.66(+0.77%) |
Oct 15, 2020 | 209.23 | 215.00 | 208.85 | 214.02 | 803,066 | +1.07(+0.50%) |
Oct 14, 2020 | 212.25 | 216.26 | 211.85 | 212.95 | 772,280 | +1.17(+0.55%) |
Oct 13, 2020 | 216.32 | 216.49 | 211.09 | 211.78 | 885,555 | -5.42(-2.50%) |
Oct 12, 2020 | 216.59 | 218.89 | 215.24 | 217.19 | 1,123,024 | +2.60(+1.21%) |
Oct 09, 2020 | 211.78 | 216.33 | 211.41 | 214.59 | 1,285,772 | +3.70(+1.75%) |
Oct 08, 2020 | 209.85 | 211.87 | 208.70 | 210.90 | 1,169,314 | +1.63(+0.78%) |
Oct 07, 2020 | 205.45 | 209.97 | 205.21 | 209.27 | 1,108,452 | +6.56(+3.23%) |
Oct 06, 2020 | 205.81 | 206.78 | 202.17 | 202.72 | 840,124 | -3.34(-1.62%) |
Oct 05, 2020 | 202.67 | 206.09 | 202.50 | 206.06 | 1,038,408 | +5.54(+2.77%) |
Oct 02, 2020 | 198.15 | 203.04 | 196.81 | 200.51 | 1,003,831 | -0.36(-0.18%) |
Oct 01, 2020 | 201.99 | 202.38 | 198.62 | 200.87 | 1,091,730 | +0.29(+0.14%) |
Sep 30, 2020 | 197.55 | 202.79 | 197.12 | 200.58 | 1,141,095 | +3.49(+1.77%) |
Sep 29, 2020 | 200.21 | 201.05 | 195.84 | 197.09 | 812,459 | -1.86(-0.94%) |
Sep 28, 2020 | 200.65 | 201.73 | 198.72 | 198.95 | 1,269,938 | +2.15(+1.09%) |
Sep 25, 2020 | 188.87 | 196.93 | 188.87 | 196.80 | 870,782 | +5.81(+3.04%) |
Sep 24, 2020 | 193.55 | 193.70 | 189.66 | 190.99 | 967,147 | -3.30(-1.70%) |
Sep 23, 2020 | 195.68 | 197.29 | 193.76 | 194.29 | 1,092,295 | -0.93(-0.48%) |
Sep 22, 2020 | 194.20 | 195.49 | 191.07 | 195.22 | 1,079,388 | +0.44(+0.23%) |
Sep 21, 2020 | 193.96 | 195.32 | 191.10 | 194.78 | 1,371,558 | -3.33(-1.68%) |
Sep 18, 2020 | 203.21 | 204.55 | 197.45 | 198.11 | 2,721,000 | -4.98(-2.45%) |
Sep 17, 2020 | 204.63 | 206.70 | 202.24 | 203.09 | 1,486,677 | -4.07(-1.96%) |
Sep 16, 2020 | 203.30 | 208.16 | 202.99 | 207.16 | 2,123,040 | +5.10(+2.52%) |
Sep 15, 2020 | 197.94 | 203.47 | 197.81 | 202.07 | 2,138,198 | +4.79(+2.43%) |
Sep 14, 2020 | 195.59 | 198.58 | 195.34 | 197.28 | 967,833 | +3.35(+1.73%) |
Sep 11, 2020 | 194.58 | 195.08 | 192.50 | 193.93 | 940,161 | +0.23(+0.12%) |
Sep 10, 2020 | 197.26 | 198.36 | 193.03 | 193.70 | 1,162,305 | -3.48(-1.77%) |
Sep 09, 2020 | 194.25 | 199.88 | 193.61 | 197.18 | 2,591,607 | +5.12(+2.66%) |
Sep 08, 2020 | 188.11 | 193.27 | 186.84 | 192.06 | 1,601,413 | +2.36(+1.24%) |
Sep 04, 2020 | 191.97 | 192.32 | 186.86 | 189.70 | 1,088,191 | -0.50(-0.26%) |
Sep 03, 2020 | 194.47 | 194.62 | 188.60 | 190.20 | 1,385,733 | -3.34(-1.73%) |
Sep 02, 2020 | 190.47 | 194.24 | 189.68 | 193.54 | 2,025,235 | +3.45(+1.81%) |