Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 205.36 | 206.97 | 201.32 | 201.99 | 210,783 | -2.39(-1.17%) |
Nov 27, 2020 | 207.38 | 208.51 | 204.03 | 204.38 | 130,800 | -3.50(-1.68%) |
Nov 25, 2020 | 206.81 | 209.86 | 205.57 | 207.88 | 483,000 | +1.96(+0.95%) |
Nov 24, 2020 | 203.21 | 207.99 | 200.34 | 205.92 | 312,659 | +2.71(+1.33%) |
Nov 23, 2020 | 198.12 | 203.85 | 197.84 | 203.21 | 112,967 | +5.63(+2.85%) |
Nov 20, 2020 | 195.77 | 199.11 | 193.25 | 197.58 | 116,700 | +0.35(+0.18%) |
Nov 19, 2020 | 196.91 | 198.51 | 195.41 | 197.23 | 123,589 | -0.54(-0.27%) |
Nov 18, 2020 | 199.37 | 201.55 | 197.69 | 197.77 | 219,483 | -2.12(-1.06%) |
Nov 17, 2020 | 197.28 | 202.13 | 194.74 | 199.89 | 180,973 | +2.85(+1.45%) |
Nov 16, 2020 | 195.52 | 197.06 | 192.79 | 197.04 | 146,032 | +1.83(+0.94%) |
Nov 13, 2020 | 192.77 | 196.28 | 192.54 | 195.21 | 148,100 | +3.66(+1.91%) |
Nov 12, 2020 | 193.39 | 193.39 | 189.98 | 191.55 | 177,425 | -1.62(-0.84%) |
Nov 11, 2020 | 191.65 | 193.32 | 191.00 | 193.17 | 186,381 | +1.90(+0.99%) |
Nov 10, 2020 | 189.02 | 192.49 | 181.84 | 191.27 | 715,427 | +3.85(+2.05%) |
Nov 09, 2020 | 216.88 | 217.76 | 186.85 | 187.42 | 423,038 | -20.58(-9.89%) |
Nov 06, 2020 | 209.94 | 213.52 | 207.67 | 208.00 | 147,100 | -0.18(-0.09%) |
Nov 05, 2020 | 204.17 | 211.65 | 204.17 | 208.18 | 185,071 | +3.87(+1.89%) |
Nov 04, 2020 | 203.09 | 208.25 | 202.99 | 204.31 | 122,207 | +0.47(+0.23%) |
Nov 03, 2020 | 198.74 | 204.73 | 197.99 | 203.84 | 159,749 | +8.18(+4.18%) |
Nov 02, 2020 | 192.24 | 195.69 | 191.93 | 195.66 | 213,960 | +6.06(+3.20%) |
Oct 30, 2020 | 194.55 | 196.00 | 187.84 | 189.60 | 249,400 | -5.35(-2.74%) |
Oct 29, 2020 | 198.94 | 203.89 | 194.95 | 194.95 | 199,957 | -5.05(-2.53%) |
Oct 28, 2020 | 201.75 | 202.71 | 197.53 | 200.00 | 212,459 | -5.10(-2.49%) |
Oct 27, 2020 | 207.96 | 209.49 | 202.37 | 205.10 | 220,885 | -2.52(-1.21%) |
Oct 26, 2020 | 205.14 | 208.98 | 202.12 | 207.62 | 250,706 | +0.51(+0.25%) |
Oct 23, 2020 | 203.50 | 207.69 | 201.26 | 207.11 | 199,800 | +5.29(+2.62%) |
Oct 22, 2020 | 199.60 | 204.86 | 197.67 | 201.82 | 263,399 | +2.76(+1.39%) |
Oct 21, 2020 | 198.85 | 204.77 | 198.59 | 199.06 | 274,956 | +0.56(+0.28%) |
Oct 20, 2020 | 193.49 | 200.05 | 193.49 | 198.50 | 404,974 | +5.82(+3.02%) |
Oct 19, 2020 | 194.30 | 196.53 | 192.39 | 192.68 | 215,509 | -1.01(-0.52%) |
Oct 16, 2020 | 201.41 | 202.32 | 193.28 | 193.69 | 271,100 | -8.20(-4.06%) |
Oct 15, 2020 | 197.90 | 204.25 | 197.90 | 201.89 | 232,037 | +1.49(+0.74%) |
Oct 14, 2020 | 201.50 | 203.50 | 199.86 | 200.40 | 214,453 | -1.31(-0.65%) |
Oct 13, 2020 | 198.51 | 202.12 | 198.21 | 201.71 | 274,710 | +0.88(+0.44%) |
Oct 12, 2020 | 198.11 | 203.33 | 198.11 | 200.83 | 336,417 | +2.72(+1.37%) |
Oct 09, 2020 | 197.19 | 200.87 | 196.22 | 198.11 | 489,700 | +3.61(+1.86%) |
Oct 08, 2020 | 200.33 | 203.34 | 185.05 | 194.50 | 960,599 | -10.50(-5.12%) |
Oct 07, 2020 | 206.05 | 207.90 | 203.61 | 205.00 | 351,609 | +1.69(+0.83%) |
Oct 06, 2020 | 209.88 | 209.88 | 202.50 | 203.31 | 236,245 | -3.88(-1.87%) |
Oct 05, 2020 | 201.50 | 207.46 | 201.50 | 207.19 | 226,241 | +7.36(+3.68%) |
Oct 02, 2020 | 195.37 | 201.46 | 193.79 | 199.83 | 144,100 | +0.14(+0.07%) |
Oct 01, 2020 | 193.29 | 202.89 | 190.11 | 199.69 | 250,099 | +6.17(+3.19%) |
Sep 30, 2020 | 200.03 | 201.41 | 192.08 | 193.52 | 171,676 | -5.88(-2.95%) |
Sep 29, 2020 | 197.80 | 201.39 | 196.16 | 199.40 | 292,782 | +2.17(+1.10%) |
Sep 28, 2020 | 187.57 | 197.25 | 187.10 | 197.23 | 176,985 | +11.33(+6.09%) |
Sep 25, 2020 | 187.88 | 187.88 | 184.03 | 185.90 | 161,400 | -2.75(-1.46%) |
Sep 24, 2020 | 183.85 | 190.13 | 182.25 | 188.65 | 152,425 | +3.52(+1.90%) |
Sep 23, 2020 | 191.48 | 192.76 | 185.04 | 185.13 | 187,373 | -6.33(-3.31%) |
Sep 22, 2020 | 191.89 | 193.88 | 190.32 | 191.46 | 138,332 | -0.60(-0.31%) |
Sep 21, 2020 | 192.31 | 192.31 | 188.32 | 192.06 | 152,011 | -2.74(-1.41%) |
Sep 18, 2020 | 197.90 | 199.00 | 193.94 | 194.80 | 449,300 | -1.62(-0.82%) |
Sep 17, 2020 | 197.00 | 199.47 | 194.11 | 196.42 | 209,871 | -3.41(-1.71%) |
Sep 16, 2020 | 200.28 | 202.84 | 198.90 | 199.83 | 162,265 | -0.16(-0.08%) |
Sep 15, 2020 | 199.52 | 201.21 | 197.69 | 199.99 | 99,845 | +1.35(+0.68%) |
Sep 14, 2020 | 198.09 | 199.02 | 195.61 | 198.64 | 70,794 | +1.87(+0.95%) |
Sep 11, 2020 | 199.51 | 201.06 | 196.69 | 196.77 | 100,400 | -1.38(-0.70%) |
Sep 10, 2020 | 199.51 | 202.60 | 197.76 | 198.15 | 108,377 | -0.60(-0.30%) |
Sep 09, 2020 | 194.05 | 200.10 | 194.05 | 198.75 | 109,122 | +5.30(+2.74%) |
Sep 08, 2020 | 196.36 | 199.43 | 192.62 | 193.45 | 175,308 | -5.52(-2.77%) |
Sep 04, 2020 | 204.71 | 206.70 | 196.73 | 198.97 | 157,800 | -4.47(-2.20%) |
Sep 03, 2020 | 208.30 | 210.04 | 201.79 | 203.44 | 139,296 | -5.55(-2.66%) |
Sep 02, 2020 | 209.26 | 211.55 | 207.53 | 208.99 | 151,237 | +1.01(+0.49%) |