Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 213.11 | 213.24 | 208.33 | 210.56 | 3,894,881 | -2.63(-1.23%) |
Nov 27, 2020 | 213.08 | 213.19 | 210.00 | 213.19 | 1,029,275 | +0.99(+0.47%) |
Nov 25, 2020 | 208.82 | 212.54 | 208.24 | 212.20 | 2,721,968 | +4.50(+2.17%) |
Nov 24, 2020 | 210.42 | 211.16 | 207.09 | 207.70 | 2,893,359 | -0.77(-0.37%) |
Nov 23, 2020 | 212.71 | 212.76 | 208.21 | 208.48 | 3,127,578 | -3.41(-1.61%) |
Nov 20, 2020 | 216.93 | 217.15 | 211.75 | 211.89 | 2,158,469 | -5.25(-2.42%) |
Nov 19, 2020 | 215.93 | 217.56 | 212.54 | 217.15 | 1,796,814 | +0.66(+0.31%) |
Nov 18, 2020 | 217.04 | 220.68 | 216.04 | 216.48 | 1,775,899 | -1.35(-0.62%) |
Nov 17, 2020 | 217.67 | 219.37 | 217.03 | 217.83 | 1,486,879 | +0.08(+0.04%) |
Nov 16, 2020 | 222.91 | 223.67 | 217.53 | 217.75 | 1,573,738 | -3.64(-1.65%) |
Nov 13, 2020 | 218.36 | 221.97 | 216.47 | 221.39 | 1,621,103 | +4.63(+2.13%) |
Nov 12, 2020 | 218.21 | 218.85 | 215.35 | 216.76 | 2,067,161 | -0.40(-0.18%) |
Nov 11, 2020 | 213.86 | 219.93 | 212.49 | 217.16 | 1,727,905 | +5.53(+2.61%) |
Nov 10, 2020 | 217.60 | 217.60 | 209.67 | 211.64 | 2,983,687 | -5.10(-2.35%) |
Nov 09, 2020 | 226.92 | 230.49 | 215.80 | 216.74 | 2,661,136 | -3.80(-1.72%) |
Nov 06, 2020 | 218.50 | 221.85 | 217.36 | 220.53 | 1,297,299 | +2.03(+0.93%) |
Nov 05, 2020 | 218.83 | 221.12 | 216.59 | 218.50 | 2,061,417 | +2.59(+1.20%) |
Nov 04, 2020 | 213.75 | 221.53 | 213.75 | 215.91 | 2,672,729 | +2.59(+1.21%) |
Nov 03, 2020 | 214.51 | 216.05 | 212.66 | 213.32 | 1,390,843 | +0.67(+0.32%) |
Nov 02, 2020 | 211.82 | 212.75 | 208.80 | 212.65 | 1,703,215 | +3.50(+1.67%) |
Oct 30, 2020 | 209.47 | 211.75 | 206.28 | 209.15 | 1,780,314 | -1.82(-0.86%) |
Oct 29, 2020 | 212.63 | 215.27 | 210.07 | 210.97 | 1,859,257 | +1.38(+0.66%) |
Oct 28, 2020 | 212.95 | 216.14 | 208.79 | 209.59 | 2,688,802 | -5.49(-2.55%) |
Oct 27, 2020 | 217.60 | 219.47 | 214.96 | 215.08 | 1,573,670 | -0.87(-0.40%) |
Oct 26, 2020 | 214.53 | 216.66 | 212.57 | 215.95 | 1,820,086 | -0.55(-0.25%) |
Oct 23, 2020 | 215.52 | 218.00 | 214.62 | 216.50 | 1,160,707 | +1.78(+0.83%) |
Oct 22, 2020 | 219.79 | 220.04 | 214.15 | 214.72 | 2,016,960 | -5.44(-2.47%) |
Oct 21, 2020 | 221.64 | 224.00 | 219.77 | 220.16 | 1,208,360 | -1.88(-0.84%) |
Oct 20, 2020 | 220.11 | 223.80 | 219.15 | 222.04 | 1,545,292 | +3.83(+1.75%) |
Oct 19, 2020 | 221.91 | 223.77 | 217.81 | 218.21 | 1,453,386 | -2.84(-1.29%) |
Oct 16, 2020 | 218.30 | 222.29 | 217.81 | 221.05 | 1,624,946 | +2.84(+1.30%) |
Oct 15, 2020 | 217.26 | 220.53 | 216.30 | 218.21 | 1,966,553 | +1.00(+0.46%) |
Oct 14, 2020 | 221.20 | 221.56 | 216.83 | 217.21 | 2,250,136 | -3.56(-1.61%) |
Oct 13, 2020 | 223.27 | 224.54 | 219.87 | 220.77 | 1,781,129 | -3.62(-1.61%) |
Oct 12, 2020 | 223.36 | 225.66 | 222.52 | 224.39 | 1,570,647 | +1.55(+0.70%) |
Oct 09, 2020 | 222.47 | 224.40 | 221.45 | 222.84 | 1,689,728 | +1.02(+0.46%) |
Oct 08, 2020 | 222.00 | 224.53 | 221.18 | 221.82 | 2,746,582 | +1.63(+0.74%) |
Oct 07, 2020 | 219.66 | 221.77 | 219.66 | 220.19 | 2,248,720 | +0.69(+0.32%) |
Oct 06, 2020 | 222.14 | 222.59 | 218.72 | 219.50 | 2,101,018 | -2.11(-0.95%) |
Oct 05, 2020 | 221.54 | 221.89 | 216.66 | 221.61 | 2,339,118 | +0.03(+0.01%) |
Oct 02, 2020 | 218.64 | 222.14 | 217.66 | 221.58 | 2,347,876 | +1.05(+0.48%) |
Oct 01, 2020 | 220.57 | 223.13 | 218.53 | 220.53 | 2,745,920 | +0.38(+0.17%) |
Sep 30, 2020 | 220.34 | 221.84 | 218.29 | 220.15 | 3,673,616 | +1.47(+0.67%) |
Sep 29, 2020 | 219.68 | 220.40 | 217.78 | 218.69 | 3,402,077 | +0.11(+0.05%) |
Sep 28, 2020 | 221.37 | 222.60 | 217.13 | 218.58 | 2,847,662 | +0.17(+0.08%) |
Sep 25, 2020 | 214.02 | 219.19 | 214.00 | 218.40 | 3,141,848 | +4.34(+2.03%) |
Sep 24, 2020 | 214.17 | 217.64 | 213.08 | 214.06 | 2,478,740 | +0.34(+0.16%) |
Sep 23, 2020 | 219.54 | 219.54 | 213.05 | 213.72 | 2,813,379 | -5.56(-2.54%) |
Sep 22, 2020 | 219.33 | 221.92 | 217.70 | 219.28 | 1,878,143 | +0.88(+0.40%) |
Sep 21, 2020 | 220.59 | 221.53 | 215.97 | 218.40 | 3,143,751 | -4.11(-1.85%) |
Sep 18, 2020 | 225.38 | 227.73 | 220.97 | 222.51 | 3,608,352 | -4.74(-2.09%) |
Sep 17, 2020 | 235.30 | 236.01 | 225.62 | 227.25 | 2,583,410 | -11.38(-4.77%) |
Sep 16, 2020 | 240.18 | 243.50 | 238.18 | 238.63 | 2,566,496 | -0.42(-0.17%) |
Sep 15, 2020 | 231.67 | 240.38 | 231.63 | 239.05 | 2,677,451 | +8.93(+3.88%) |
Sep 14, 2020 | 227.59 | 231.74 | 227.43 | 230.12 | 1,471,791 | +3.72(+1.65%) |
Sep 11, 2020 | 226.39 | 228.91 | 224.98 | 226.40 | 1,345,408 | +1.28(+0.57%) |
Sep 10, 2020 | 228.33 | 228.33 | 224.36 | 225.12 | 1,386,669 | -3.66(-1.60%) |
Sep 09, 2020 | 227.15 | 231.38 | 226.10 | 228.78 | 2,429,777 | +5.09(+2.27%) |
Sep 08, 2020 | 225.43 | 226.25 | 220.33 | 223.69 | 1,601,244 | -2.87(-1.27%) |
Sep 04, 2020 | 227.76 | 232.23 | 223.71 | 226.57 | 2,079,789 | -2.12(-0.93%) |
Sep 03, 2020 | 231.62 | 232.71 | 225.89 | 228.69 | 2,311,046 | -3.79(-1.63%) |
Sep 02, 2020 | 224.51 | 233.19 | 223.89 | 232.48 | 2,244,179 | +7.68(+3.42%) |