Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 197.26 | 199.17 | 196.15 | 196.94 | 428,368 | -0.54(-0.27%) |
Nov 27, 2020 | 195.20 | 197.72 | 194.84 | 197.48 | 99,040 | +1.78(+0.91%) |
Nov 25, 2020 | 197.12 | 197.12 | 194.33 | 195.70 | 193,837 | -1.93(-0.98%) |
Nov 24, 2020 | 196.44 | 198.31 | 194.40 | 197.63 | 225,240 | +2.93(+1.50%) |
Nov 23, 2020 | 196.75 | 197.04 | 194.48 | 194.71 | 160,739 | -0.58(-0.30%) |
Nov 20, 2020 | 196.02 | 196.74 | 193.64 | 195.28 | 145,403 | -0.20(-0.10%) |
Nov 19, 2020 | 195.18 | 196.10 | 193.31 | 195.49 | 142,522 | +0.78(+0.40%) |
Nov 18, 2020 | 197.80 | 198.43 | 194.56 | 194.71 | 197,845 | -2.36(-1.20%) |
Nov 17, 2020 | 198.82 | 199.56 | 195.96 | 197.06 | 206,900 | -2.79(-1.40%) |
Nov 16, 2020 | 197.16 | 199.86 | 194.51 | 199.85 | 303,858 | +4.74(+2.43%) |
Nov 13, 2020 | 194.41 | 196.81 | 192.60 | 195.11 | 174,691 | +2.59(+1.34%) |
Nov 12, 2020 | 196.57 | 196.57 | 190.60 | 192.52 | 161,895 | -2.90(-1.48%) |
Nov 11, 2020 | 192.86 | 196.26 | 189.36 | 195.42 | 283,953 | +4.89(+2.57%) |
Nov 10, 2020 | 195.44 | 195.84 | 188.53 | 190.53 | 496,032 | -4.44(-2.28%) |
Nov 09, 2020 | 208.40 | 209.55 | 194.46 | 194.97 | 394,669 | -8.58(-4.22%) |
Nov 06, 2020 | 202.49 | 205.03 | 195.57 | 203.56 | 144,368 | +2.12(+1.05%) |
Nov 05, 2020 | 198.74 | 202.71 | 198.74 | 201.44 | 123,393 | +5.60(+2.86%) |
Nov 04, 2020 | 194.22 | 197.48 | 189.92 | 195.84 | 160,903 | -6.44(-3.19%) |
Nov 03, 2020 | 193.95 | 195.11 | 191.01 | 202.28 | 229,018 | +11.92(+6.26%) |
Nov 02, 2020 | 187.06 | 191.77 | 187.06 | 190.36 | 161,516 | +3.45(+1.85%) |
Oct 30, 2020 | 187.70 | 190.45 | 185.68 | 186.91 | 215,569 | -1.71(-0.91%) |
Oct 29, 2020 | 183.65 | 189.25 | 182.35 | 188.62 | 188,734 | +3.85(+2.08%) |
Oct 28, 2020 | 188.33 | 189.58 | 184.62 | 184.77 | 166,571 | -6.31(-3.30%) |
Oct 27, 2020 | 196.13 | 196.18 | 190.73 | 191.08 | 131,825 | -5.12(-2.61%) |
Oct 26, 2020 | 195.58 | 197.98 | 194.86 | 196.20 | 220,145 | -4.36(-2.17%) |
Oct 23, 2020 | 205.72 | 205.80 | 200.11 | 200.56 | 162,376 | -3.49(-1.71%) |
Oct 22, 2020 | 202.28 | 204.47 | 201.20 | 204.05 | 183,426 | +2.73(+1.36%) |
Oct 21, 2020 | 201.28 | 203.22 | 201.06 | 201.31 | 159,536 | -0.39(-0.19%) |
Oct 20, 2020 | 201.89 | 203.74 | 200.82 | 201.70 | 148,893 | +1.36(+0.68%) |
Oct 19, 2020 | 200.09 | 202.43 | 199.62 | 200.34 | 198,821 | -1.19(-0.59%) |
Oct 16, 2020 | 199.59 | 202.87 | 199.59 | 201.53 | 137,538 | +1.56(+0.78%) |
Oct 15, 2020 | 193.31 | 200.28 | 192.10 | 199.96 | 142,946 | +4.31(+2.20%) |
Oct 14, 2020 | 196.40 | 198.90 | 195.11 | 195.65 | 163,039 | -0.70(-0.35%) |
Oct 13, 2020 | 195.52 | 198.01 | 195.18 | 196.35 | 131,656 | -0.78(-0.40%) |
Oct 12, 2020 | 195.65 | 198.02 | 194.90 | 197.13 | 111,995 | +2.72(+1.40%) |
Oct 09, 2020 | 194.41 | 195.95 | 193.25 | 194.41 | 131,225 | +0.60(+0.31%) |
Oct 08, 2020 | 195.02 | 195.99 | 193.62 | 193.81 | 169,981 | +0.05(+0.02%) |
Oct 07, 2020 | 193.62 | 195.71 | 191.25 | 193.76 | 222,760 | +2.69(+1.41%) |
Oct 06, 2020 | 190.82 | 195.19 | 189.24 | 191.07 | 209,859 | +1.43(+0.75%) |
Oct 05, 2020 | 185.65 | 189.85 | 185.65 | 189.64 | 131,390 | +5.58(+3.03%) |
Oct 02, 2020 | 182.35 | 185.24 | 180.88 | 184.06 | 129,052 | -1.20(-0.65%) |
Oct 01, 2020 | 185.13 | 186.91 | 184.66 | 185.25 | 152,231 | -0.10(-0.05%) |
Sep 30, 2020 | 186.29 | 188.68 | 184.11 | 185.35 | 233,522 | +0.39(+0.21%) |
Sep 29, 2020 | 183.37 | 185.85 | 182.83 | 184.96 | 213,580 | +1.56(+0.85%) |
Sep 28, 2020 | 179.81 | 185.65 | 177.54 | 183.40 | 181,073 | +5.91(+3.33%) |
Sep 25, 2020 | 174.91 | 178.23 | 173.94 | 177.49 | 431,760 | +2.42(+1.38%) |
Sep 24, 2020 | 176.54 | 177.39 | 174.06 | 175.07 | 295,195 | -1.55(-0.88%) |
Sep 23, 2020 | 180.27 | 181.87 | 176.56 | 176.62 | 154,864 | -3.18(-1.77%) |
Sep 22, 2020 | 181.22 | 181.94 | 177.71 | 179.79 | 226,332 | -1.59(-0.88%) |
Sep 21, 2020 | 182.34 | 183.59 | 178.65 | 181.39 | 270,806 | -4.14(-2.23%) |
Sep 18, 2020 | 188.59 | 189.01 | 183.33 | 185.53 | 734,572 | -2.66(-1.41%) |
Sep 17, 2020 | 188.87 | 191.22 | 187.16 | 188.18 | 297,236 | -3.33(-1.74%) |
Sep 16, 2020 | 192.84 | 194.64 | 191.22 | 191.52 | 207,074 | -0.27(-0.14%) |
Sep 15, 2020 | 188.93 | 192.90 | 188.93 | 191.79 | 188,944 | +3.27(+1.73%) |
Sep 14, 2020 | 186.47 | 190.48 | 186.15 | 188.52 | 162,046 | +3.31(+1.79%) |
Sep 11, 2020 | 184.89 | 186.16 | 183.16 | 185.21 | 204,910 | +0.82(+0.45%) |
Sep 10, 2020 | 183.49 | 186.03 | 183.00 | 184.38 | 235,115 | +0.97(+0.53%) |
Sep 09, 2020 | 181.81 | 185.40 | 181.81 | 183.42 | 201,043 | +3.75(+2.09%) |
Sep 08, 2020 | 179.98 | 181.09 | 176.46 | 179.67 | 305,027 | -0.91(-0.50%) |
Sep 04, 2020 | 184.48 | 185.39 | 178.00 | 180.58 | 199,632 | -1.63(-0.90%) |
Sep 03, 2020 | 189.89 | 189.89 | 181.09 | 182.21 | 201,926 | -8.25(-4.33%) |
Sep 02, 2020 | 184.21 | 191.22 | 183.81 | 190.46 | 211,401 | +7.08(+3.86%) |