Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 254.60 | 258.65 | 247.24 | 257.71 | 558,428 | +6.23(+2.48%) |
Nov 27, 2020 | 250.59 | 252.79 | 246.91 | 251.48 | 172,800 | +2.62(+1.05%) |
Nov 25, 2020 | 252.13 | 256.76 | 247.61 | 248.86 | 392,400 | -4.75(-1.87%) |
Nov 24, 2020 | 267.82 | 268.20 | 251.84 | 253.61 | 528,081 | -12.28(-4.62%) |
Nov 23, 2020 | 267.34 | 268.80 | 261.28 | 265.89 | 353,220 | +0.65(+0.25%) |
Nov 20, 2020 | 263.80 | 269.42 | 259.56 | 265.24 | 381,800 | +1.00(+0.38%) |
Nov 19, 2020 | 259.27 | 265.13 | 255.92 | 264.24 | 235,147 | +4.97(+1.92%) |
Nov 18, 2020 | 258.90 | 262.89 | 254.43 | 259.27 | 272,025 | -0.34(-0.13%) |
Nov 17, 2020 | 252.16 | 261.88 | 245.28 | 259.61 | 312,074 | +6.57(+2.60%) |
Nov 16, 2020 | 256.88 | 258.00 | 251.21 | 253.04 | 523,346 | -2.96(-1.16%) |
Nov 13, 2020 | 260.98 | 265.47 | 252.77 | 256.00 | 373,600 | -4.65(-1.78%) |
Nov 12, 2020 | 258.20 | 268.33 | 257.26 | 260.65 | 444,232 | +3.91(+1.52%) |
Nov 11, 2020 | 259.27 | 262.58 | 253.48 | 256.74 | 526,431 | -3.26(-1.25%) |
Nov 10, 2020 | 249.03 | 262.05 | 244.42 | 260.00 | 476,377 | +4.67(+1.83%) |
Nov 09, 2020 | 259.60 | 264.44 | 249.94 | 255.33 | 493,930 | -1.68(-0.65%) |
Nov 06, 2020 | 252.81 | 259.30 | 248.94 | 257.01 | 463,400 | +1.33(+0.52%) |
Nov 05, 2020 | 240.92 | 259.39 | 240.00 | 255.68 | 842,538 | +24.25(+10.48%) |
Nov 04, 2020 | 230.00 | 239.44 | 229.95 | 231.43 | 608,311 | +8.33(+3.73%) |
Nov 03, 2020 | 217.86 | 227.12 | 217.50 | 223.10 | 578,971 | +7.13(+3.30%) |
Nov 02, 2020 | 224.79 | 225.85 | 214.93 | 215.97 | 747,647 | -6.28(-2.83%) |
Oct 30, 2020 | 228.53 | 230.12 | 221.33 | 222.25 | 441,000 | -6.47(-2.83%) |
Oct 29, 2020 | 230.00 | 233.00 | 227.39 | 228.72 | 383,140 | +0.31(+0.14%) |
Oct 28, 2020 | 243.32 | 243.76 | 227.63 | 228.41 | 624,030 | -17.63(-7.17%) |
Oct 27, 2020 | 251.62 | 253.20 | 244.51 | 246.04 | 285,836 | -7.49(-2.95%) |
Oct 26, 2020 | 246.58 | 254.41 | 246.09 | 253.53 | 303,552 | +4.14(+1.66%) |
Oct 23, 2020 | 246.42 | 251.02 | 246.42 | 249.39 | 164,500 | +4.14(+1.69%) |
Oct 22, 2020 | 242.95 | 248.00 | 239.33 | 245.25 | 234,513 | +4.11(+1.70%) |
Oct 21, 2020 | 245.60 | 247.12 | 237.60 | 241.14 | 246,447 | -4.69(-1.91%) |
Oct 20, 2020 | 248.89 | 253.00 | 245.26 | 245.83 | 191,607 | -2.69(-1.08%) |
Oct 19, 2020 | 249.38 | 253.72 | 247.43 | 248.52 | 235,857 | +0.19(+0.08%) |
Oct 16, 2020 | 250.65 | 254.75 | 247.78 | 248.33 | 253,000 | -2.31(-0.92%) |
Oct 15, 2020 | 245.50 | 252.04 | 243.77 | 250.64 | 171,537 | +2.72(+1.10%) |
Oct 14, 2020 | 250.51 | 255.39 | 245.96 | 247.92 | 252,306 | -0.83(-0.33%) |
Oct 13, 2020 | 246.09 | 251.36 | 244.52 | 248.75 | 262,690 | +2.77(+1.13%) |
Oct 12, 2020 | 252.72 | 252.72 | 245.00 | 245.98 | 191,696 | -2.61(-1.05%) |
Oct 09, 2020 | 249.53 | 252.74 | 244.43 | 248.59 | 278,900 | +0.88(+0.36%) |
Oct 08, 2020 | 245.00 | 247.89 | 244.25 | 247.71 | 262,841 | +3.36(+1.38%) |
Oct 07, 2020 | 234.15 | 244.79 | 234.15 | 244.35 | 409,294 | +13.61(+5.90%) |
Oct 06, 2020 | 237.61 | 238.09 | 228.64 | 230.74 | 408,476 | -4.61(-1.96%) |
Oct 05, 2020 | 233.90 | 236.71 | 230.85 | 235.35 | 298,038 | +3.59(+1.55%) |
Oct 02, 2020 | 233.47 | 238.06 | 228.38 | 231.76 | 207,100 | -5.80(-2.44%) |
Oct 01, 2020 | 239.98 | 240.14 | 234.98 | 237.56 | 248,609 | +0.97(+0.41%) |
Sep 30, 2020 | 232.23 | 242.12 | 231.49 | 236.59 | 475,363 | +4.62(+1.99%) |
Sep 29, 2020 | 229.44 | 237.00 | 228.69 | 231.97 | 442,516 | +4.59(+2.02%) |
Sep 28, 2020 | 227.92 | 228.19 | 220.98 | 227.38 | 327,135 | +3.42(+1.53%) |
Sep 25, 2020 | 216.56 | 224.92 | 214.21 | 223.96 | 291,500 | +7.41(+3.42%) |
Sep 24, 2020 | 224.24 | 225.58 | 213.51 | 216.55 | 448,119 | -11.10(-4.88%) |
Sep 23, 2020 | 229.11 | 232.59 | 225.02 | 227.65 | 412,323 | -2.91(-1.26%) |
Sep 22, 2020 | 224.87 | 231.16 | 220.20 | 230.56 | 425,913 | +5.99(+2.67%) |
Sep 21, 2020 | 222.09 | 226.86 | 218.65 | 224.57 | 359,561 | -0.45(-0.20%) |
Sep 18, 2020 | 226.17 | 233.00 | 223.19 | 225.02 | 1,455,600 | +1.30(+0.58%) |
Sep 17, 2020 | 220.01 | 224.34 | 218.46 | 223.72 | 507,402 | +1.20(+0.54%) |
Sep 16, 2020 | 226.34 | 230.70 | 221.66 | 222.52 | 363,484 | -3.07(-1.36%) |
Sep 15, 2020 | 221.00 | 225.78 | 219.41 | 225.59 | 433,807 | +7.48(+3.43%) |
Sep 14, 2020 | 212.60 | 220.85 | 212.51 | 218.11 | 306,404 | +6.52(+3.08%) |
Sep 11, 2020 | 215.10 | 216.76 | 210.24 | 211.59 | 300,300 | -1.41(-0.66%) |
Sep 10, 2020 | 214.05 | 216.12 | 211.72 | 213.00 | 496,158 | +0.56(+0.26%) |
Sep 09, 2020 | 207.36 | 213.35 | 207.36 | 212.44 | 247,922 | +7.87(+3.85%) |
Sep 08, 2020 | 200.47 | 206.71 | 198.14 | 204.57 | 333,235 | -0.26(-0.13%) |
Sep 04, 2020 | 207.97 | 209.94 | 197.08 | 204.83 | 323,500 | -4.18(-2.00%) |
Sep 03, 2020 | 222.05 | 222.31 | 206.84 | 209.01 | 493,283 | -15.27(-6.81%) |
Sep 02, 2020 | 223.98 | 226.72 | 219.72 | 224.28 | 263,227 | +1.07(+0.48%) |