Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.30 | 199.53 | 195.18 | 196.32 | 274,509 | -2.05(-1.03%) |
Nov 27, 2020 | 196.82 | 200.00 | 196.82 | 198.37 | 79,700 | +1.54(+0.78%) |
Nov 25, 2020 | 198.22 | 200.80 | 195.37 | 196.83 | 150,000 | -0.35(-0.18%) |
Nov 24, 2020 | 198.00 | 201.03 | 192.90 | 197.18 | 201,783 | -0.84(-0.42%) |
Nov 23, 2020 | 202.52 | 204.76 | 197.34 | 198.02 | 212,565 | -6.14(-3.01%) |
Nov 20, 2020 | 201.69 | 206.34 | 201.69 | 204.16 | 128,900 | +0.23(+0.11%) |
Nov 19, 2020 | 204.31 | 205.81 | 201.45 | 203.93 | 130,131 | +0.36(+0.18%) |
Nov 18, 2020 | 210.95 | 211.41 | 202.57 | 203.57 | 262,223 | -7.32(-3.47%) |
Nov 17, 2020 | 210.00 | 212.79 | 206.99 | 210.89 | 180,985 | +0.18(+0.09%) |
Nov 16, 2020 | 214.35 | 218.77 | 205.47 | 210.71 | 326,399 | -2.41(-1.13%) |
Nov 13, 2020 | 215.26 | 216.04 | 210.65 | 213.12 | 150,900 | -2.52(-1.17%) |
Nov 12, 2020 | 219.35 | 221.80 | 212.40 | 215.64 | 144,137 | -3.79(-1.73%) |
Nov 11, 2020 | 218.02 | 223.31 | 217.29 | 219.43 | 101,033 | +3.78(+1.75%) |
Nov 10, 2020 | 214.83 | 216.83 | 210.77 | 215.65 | 213,112 | +1.29(+0.60%) |
Nov 09, 2020 | 232.89 | 236.81 | 212.99 | 214.36 | 239,410 | -11.96(-5.28%) |
Nov 06, 2020 | 229.98 | 233.90 | 225.76 | 226.32 | 142,400 | -1.67(-0.73%) |
Nov 05, 2020 | 233.24 | 236.56 | 216.00 | 227.99 | 308,253 | -3.50(-1.51%) |
Nov 04, 2020 | 224.38 | 232.91 | 222.18 | 231.49 | 182,980 | +7.78(+3.48%) |
Nov 03, 2020 | 220.04 | 228.95 | 219.93 | 223.71 | 169,558 | +6.64(+3.06%) |
Nov 02, 2020 | 218.87 | 222.42 | 214.36 | 217.07 | 123,548 | +0.52(+0.24%) |
Oct 30, 2020 | 214.05 | 217.77 | 210.98 | 216.55 | 150,800 | +1.94(+0.90%) |
Oct 29, 2020 | 211.00 | 216.63 | 208.50 | 214.61 | 146,110 | +2.88(+1.36%) |
Oct 28, 2020 | 219.59 | 219.94 | 210.45 | 211.73 | 185,138 | -11.11(-4.99%) |
Oct 27, 2020 | 222.00 | 224.75 | 219.12 | 222.84 | 164,617 | +2.24(+1.02%) |
Oct 26, 2020 | 214.72 | 221.06 | 210.69 | 220.60 | 113,288 | +3.69(+1.70%) |
Oct 23, 2020 | 219.96 | 222.59 | 215.51 | 216.91 | 183,500 | -2.19(-1.00%) |
Oct 22, 2020 | 219.99 | 223.12 | 217.72 | 219.10 | 165,813 | +1.10(+0.50%) |
Oct 21, 2020 | 222.11 | 223.93 | 217.65 | 218.00 | 119,259 | -2.91(-1.32%) |
Oct 20, 2020 | 223.90 | 225.84 | 220.58 | 220.91 | 88,210 | -1.35(-0.61%) |
Oct 19, 2020 | 226.80 | 228.73 | 220.84 | 222.26 | 104,266 | -2.61(-1.16%) |
Oct 16, 2020 | 224.73 | 227.49 | 224.08 | 224.87 | 94,800 | -0.28(-0.12%) |
Oct 15, 2020 | 221.03 | 227.99 | 221.03 | 225.15 | 142,339 | +0.86(+0.38%) |
Oct 14, 2020 | 227.79 | 231.79 | 224.17 | 224.29 | 134,095 | -2.99(-1.32%) |
Oct 13, 2020 | 225.05 | 227.91 | 223.26 | 227.28 | 115,337 | +1.32(+0.58%) |
Oct 12, 2020 | 227.01 | 228.28 | 225.03 | 225.96 | 86,200 | +0.30(+0.13%) |
Oct 09, 2020 | 222.88 | 226.54 | 221.14 | 225.66 | 107,400 | +4.60(+2.08%) |
Oct 08, 2020 | 222.66 | 222.94 | 218.74 | 221.06 | 105,456 | +0.27(+0.12%) |
Oct 07, 2020 | 219.88 | 221.72 | 219.05 | 220.79 | 120,440 | +3.17(+1.46%) |
Oct 06, 2020 | 218.53 | 221.29 | 214.88 | 217.62 | 160,106 | -0.40(-0.18%) |
Oct 05, 2020 | 215.53 | 218.39 | 214.72 | 218.02 | 146,993 | +3.40(+1.58%) |
Oct 02, 2020 | 210.79 | 216.39 | 210.00 | 214.62 | 128,100 | +0.60(+0.28%) |
Oct 01, 2020 | 212.17 | 214.56 | 208.00 | 214.02 | 160,943 | +1.46(+0.69%) |
Sep 30, 2020 | 208.64 | 217.02 | 208.64 | 212.56 | 360,564 | +4.86(+2.34%) |
Sep 29, 2020 | 207.44 | 211.82 | 206.62 | 207.70 | 144,461 | +0.25(+0.12%) |
Sep 28, 2020 | 204.36 | 207.74 | 204.36 | 207.45 | 137,817 | +4.62(+2.28%) |
Sep 25, 2020 | 196.70 | 203.59 | 196.70 | 202.83 | 118,800 | +6.70(+3.42%) |
Sep 24, 2020 | 198.72 | 201.91 | 194.50 | 196.13 | 305,460 | -2.89(-1.45%) |
Sep 23, 2020 | 202.33 | 205.60 | 198.10 | 199.02 | 189,475 | -4.62(-2.27%) |
Sep 22, 2020 | 201.05 | 203.85 | 197.64 | 203.64 | 162,893 | +3.10(+1.55%) |
Sep 21, 2020 | 198.53 | 201.25 | 196.27 | 200.54 | 196,251 | -1.46(-0.72%) |
Sep 18, 2020 | 204.94 | 205.85 | 197.45 | 202.00 | 683,600 | -0.98(-0.48%) |
Sep 17, 2020 | 201.51 | 203.94 | 199.94 | 202.98 | 147,958 | -1.75(-0.85%) |
Sep 16, 2020 | 207.63 | 210.30 | 204.60 | 204.73 | 177,917 | -1.08(-0.52%) |
Sep 15, 2020 | 206.79 | 210.79 | 205.19 | 205.81 | 149,822 | +0.40(+0.19%) |
Sep 14, 2020 | 202.78 | 207.66 | 201.19 | 205.41 | 150,120 | +4.30(+2.14%) |
Sep 11, 2020 | 203.45 | 204.86 | 198.82 | 201.11 | 139,100 | -1.22(-0.60%) |
Sep 10, 2020 | 208.31 | 210.17 | 202.11 | 202.33 | 185,391 | -4.95(-2.39%) |
Sep 09, 2020 | 204.87 | 208.10 | 200.44 | 207.28 | 148,235 | +6.19(+3.08%) |
Sep 08, 2020 | 197.83 | 205.17 | 197.22 | 201.09 | 158,484 | -1.47(-0.73%) |
Sep 04, 2020 | 207.37 | 207.37 | 195.52 | 202.56 | 158,900 | -3.68(-1.78%) |
Sep 03, 2020 | 210.89 | 211.26 | 202.75 | 206.24 | 159,640 | -6.20(-2.92%) |
Sep 02, 2020 | 209.83 | 212.87 | 207.06 | 212.44 | 137,959 | +4.19(+2.01%) |