Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.64 | 200.37 | 196.34 | 197.66 | 4,012,334 | -3.18(-1.58%) |
Nov 27, 2020 | 195.90 | 201.39 | 195.30 | 200.83 | 826,276 | +5.19(+2.65%) |
Nov 25, 2020 | 198.40 | 198.65 | 193.84 | 195.64 | 1,709,479 | -2.84(-1.43%) |
Nov 24, 2020 | 196.76 | 202.49 | 195.40 | 198.49 | 1,685,089 | +2.91(+1.49%) |
Nov 23, 2020 | 195.20 | 197.99 | 194.15 | 195.57 | 1,772,856 | +2.00(+1.03%) |
Nov 20, 2020 | 192.13 | 195.00 | 190.81 | 193.57 | 1,537,748 | +0.08(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.50 | 2,170,239 | -5.85(-2.93%) |
Nov 18, 2020 | 204.12 | 204.17 | 199.11 | 199.35 | 1,762,485 | -3.67(-1.81%) |
Nov 17, 2020 | 203.98 | 205.08 | 196.72 | 203.01 | 2,922,272 | -3.30(-1.60%) |
Nov 16, 2020 | 210.86 | 211.37 | 205.56 | 206.31 | 1,841,580 | -1.31(-0.63%) |
Nov 13, 2020 | 207.92 | 209.46 | 206.24 | 207.62 | 1,566,211 | -0.44(-0.21%) |
Nov 12, 2020 | 207.45 | 210.26 | 205.63 | 208.06 | 1,602,033 | -0.91(-0.43%) |
Nov 11, 2020 | 208.20 | 212.61 | 207.92 | 208.97 | 2,179,857 | +0.86(+0.41%) |
Nov 10, 2020 | 200.98 | 209.34 | 198.70 | 208.11 | 3,005,537 | +8.50(+4.26%) |
Nov 09, 2020 | 203.23 | 205.28 | 194.69 | 199.60 | 2,842,355 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.67 | 190.41 | 3,860,508 | -11.99(-5.93%) |
Nov 05, 2020 | 197.05 | 205.79 | 196.53 | 202.40 | 4,699,397 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.91 | 184.26 | 199.05 | 7,460,035 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.06 | 167.53 | 173.78 | 2,366,323 | +8.54(+5.17%) |
Nov 02, 2020 | 160.56 | 165.63 | 158.41 | 165.24 | 2,042,984 | +7.44(+4.71%) |
Oct 30, 2020 | 154.48 | 158.31 | 154.26 | 157.80 | 2,131,453 | +3.37(+2.18%) |
Oct 29, 2020 | 158.35 | 158.38 | 151.56 | 154.43 | 2,513,227 | -4.66(-2.93%) |
Oct 28, 2020 | 164.72 | 166.71 | 158.82 | 159.09 | 2,279,635 | -9.41(-5.59%) |
Oct 27, 2020 | 170.23 | 172.47 | 167.55 | 168.50 | 2,124,879 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 174.00 | 170.05 | 171.89 | 1,960,369 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.56 | 170.12 | 174.36 | 1,815,713 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,062 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.47 | 159.96 | 164.97 | 2,013,271 | +3.28(+2.03%) |
Oct 20, 2020 | 163.16 | 164.07 | 161.49 | 161.69 | 2,131,164 | -0.54(-0.33%) |
Oct 19, 2020 | 168.14 | 168.44 | 161.29 | 162.23 | 2,051,983 | -5.90(-3.51%) |
Oct 16, 2020 | 167.00 | 169.54 | 165.97 | 168.13 | 1,572,031 | +1.02(+0.61%) |
Oct 15, 2020 | 162.71 | 167.61 | 162.55 | 167.11 | 1,428,490 | +2.20(+1.34%) |
Oct 14, 2020 | 165.10 | 167.11 | 163.62 | 164.91 | 1,485,278 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.13 | 164.16 | 164.99 | 1,158,565 | -2.72(-1.62%) |
Oct 12, 2020 | 166.46 | 169.18 | 165.85 | 167.71 | 1,255,612 | +1.00(+0.60%) |
Oct 09, 2020 | 168.70 | 168.83 | 166.13 | 166.71 | 1,226,241 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,022 | +1.48(+0.89%) |
Oct 07, 2020 | 162.84 | 167.32 | 162.84 | 166.62 | 1,679,838 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.96 | 161.38 | 161.50 | 1,564,145 | -1.27(-0.78%) |
Oct 05, 2020 | 159.91 | 163.81 | 159.44 | 162.76 | 2,000,884 | +4.72(+2.98%) |
Oct 02, 2020 | 155.43 | 160.81 | 155.03 | 158.05 | 1,885,548 | -0.14(-0.09%) |
Oct 01, 2020 | 160.05 | 160.54 | 156.95 | 158.19 | 1,419,781 | -1.92(-1.20%) |
Sep 30, 2020 | 155.07 | 161.43 | 154.67 | 160.11 | 2,463,382 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.29 | 1,545,527 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.56 | 154.89 | 155.27 | 1,229,353 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.27 | 153.53 | 1,961,097 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.06 | 150.12 | 152.04 | 1,901,789 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.10 | 151.51 | 151.69 | 3,046,921 | -1.17(-0.77%) |
Sep 22, 2020 | 155.61 | 157.45 | 152.69 | 152.86 | 2,452,416 | -3.04(-1.95%) |
Sep 21, 2020 | 155.94 | 157.09 | 151.23 | 155.90 | 2,674,023 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.52 | 158.70 | 3,191,995 | -1.02(-0.64%) |
Sep 17, 2020 | 158.14 | 160.81 | 157.68 | 159.72 | 3,343,411 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.23 | 157.85 | 159.33 | 5,574,511 | +1.98(+1.26%) |
Sep 15, 2020 | 163.84 | 164.41 | 156.87 | 157.36 | 3,024,155 | -5.06(-3.11%) |
Sep 14, 2020 | 160.98 | 163.96 | 159.98 | 162.41 | 1,655,716 | +2.35(+1.47%) |
Sep 11, 2020 | 161.30 | 161.49 | 158.50 | 160.06 | 1,587,162 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.15 | 160.37 | 160.42 | 1,424,502 | -4.06(-2.47%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,885 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.43 | 1,599,568 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.07 | 165.68 | 168.80 | 1,918,985 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.08 | 167.10 | 168.63 | 1,751,041 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.09 | 166.43 | 171.38 | 1,791,343 | +4.91(+2.95%) |