Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 271.34 | 274.08 | 264.32 | 270.01 | 3,382,630 | -0.78(-0.29%) |
Nov 27, 2020 | 273.99 | 274.37 | 268.85 | 270.79 | 1,324,575 | -0.84(-0.31%) |
Nov 25, 2020 | 274.94 | 275.85 | 269.99 | 271.63 | 2,440,594 | -3.19(-1.16%) |
Nov 24, 2020 | 272.85 | 278.96 | 268.81 | 274.82 | 3,939,451 | +5.02(+1.86%) |
Nov 23, 2020 | 264.01 | 269.84 | 264.00 | 269.80 | 2,581,857 | +9.10(+3.49%) |
Nov 20, 2020 | 264.73 | 265.38 | 260.69 | 260.69 | 2,003,420 | -2.98(-1.13%) |
Nov 19, 2020 | 267.37 | 268.52 | 260.87 | 263.67 | 2,518,362 | -2.50(-0.94%) |
Nov 18, 2020 | 269.18 | 273.01 | 266.16 | 266.17 | 3,047,989 | -2.40(-0.89%) |
Nov 17, 2020 | 265.57 | 269.65 | 260.89 | 268.57 | 2,976,835 | +4.92(+1.87%) |
Nov 16, 2020 | 257.09 | 264.64 | 254.79 | 263.65 | 2,617,013 | +7.46(+2.91%) |
Nov 13, 2020 | 252.50 | 257.90 | 252.50 | 256.19 | 1,692,867 | +4.47(+1.78%) |
Nov 12, 2020 | 253.66 | 255.23 | 248.73 | 251.72 | 2,042,097 | -0.61(-0.24%) |
Nov 11, 2020 | 255.49 | 255.62 | 250.62 | 252.33 | 2,050,841 | +0.51(+0.20%) |
Nov 10, 2020 | 249.10 | 253.23 | 243.09 | 251.82 | 3,047,767 | +3.19(+1.28%) |
Nov 09, 2020 | 258.37 | 258.63 | 241.53 | 248.62 | 6,263,412 | -14.97(-5.68%) |
Nov 06, 2020 | 262.42 | 267.86 | 261.10 | 263.60 | 2,010,956 | +0.66(+0.25%) |
Nov 05, 2020 | 257.22 | 265.95 | 257.22 | 262.94 | 2,364,864 | +9.39(+3.71%) |
Nov 04, 2020 | 260.71 | 262.68 | 253.01 | 253.54 | 2,979,270 | -5.07(-1.96%) |
Nov 03, 2020 | 256.23 | 260.91 | 252.62 | 258.61 | 2,788,371 | +7.07(+2.81%) |
Nov 02, 2020 | 247.51 | 252.03 | 244.04 | 251.54 | 2,159,420 | +7.07(+2.89%) |
Oct 30, 2020 | 249.30 | 250.61 | 240.79 | 244.47 | 2,875,751 | -7.11(-2.83%) |
Oct 29, 2020 | 245.17 | 254.15 | 245.03 | 251.58 | 2,842,828 | +3.09(+1.24%) |
Oct 28, 2020 | 247.54 | 251.49 | 243.09 | 248.49 | 4,280,585 | -10.05(-3.89%) |
Oct 27, 2020 | 263.76 | 264.14 | 258.53 | 258.55 | 2,026,943 | -3.02(-1.16%) |
Oct 26, 2020 | 263.80 | 264.28 | 257.59 | 261.57 | 2,461,946 | -5.60(-2.09%) |
Oct 23, 2020 | 262.20 | 267.46 | 260.85 | 267.17 | 2,651,592 | +7.17(+2.76%) |
Oct 22, 2020 | 267.19 | 269.13 | 258.18 | 260.00 | 3,145,726 | -5.96(-2.24%) |
Oct 21, 2020 | 272.44 | 276.34 | 265.94 | 265.96 | 3,407,881 | -4.82(-1.78%) |
Oct 20, 2020 | 267.58 | 275.77 | 266.74 | 270.79 | 4,168,187 | +5.12(+1.93%) |
Oct 19, 2020 | 268.35 | 274.38 | 263.40 | 265.67 | 3,663,830 | -1.79(-0.67%) |
Oct 16, 2020 | 267.58 | 270.56 | 265.70 | 267.46 | 3,176,116 | +1.66(+0.62%) |
Oct 15, 2020 | 257.30 | 265.83 | 256.04 | 265.80 | 2,395,927 | +5.53(+2.13%) |
Oct 14, 2020 | 258.87 | 262.83 | 257.94 | 260.27 | 2,207,573 | +3.30(+1.28%) |
Oct 13, 2020 | 256.58 | 259.33 | 256.13 | 256.97 | 1,756,208 | -0.72(-0.28%) |
Oct 12, 2020 | 256.52 | 258.36 | 255.63 | 257.69 | 2,189,584 | +1.84(+0.72%) |
Oct 09, 2020 | 258.54 | 259.10 | 253.96 | 255.85 | 2,305,271 | +0.46(+0.18%) |
Oct 08, 2020 | 254.14 | 256.76 | 250.95 | 255.39 | 2,113,462 | +2.64(+1.04%) |
Oct 07, 2020 | 248.60 | 255.01 | 248.27 | 252.75 | 3,169,030 | +8.47(+3.47%) |
Oct 06, 2020 | 245.08 | 249.66 | 243.25 | 244.28 | 3,342,949 | +0.06(+0.02%) |
Oct 05, 2020 | 243.84 | 245.87 | 242.83 | 244.22 | 2,576,163 | +3.78(+1.57%) |
Oct 02, 2020 | 236.06 | 243.60 | 235.55 | 240.45 | 3,200,315 | +1.06(+0.44%) |
Oct 01, 2020 | 240.50 | 242.89 | 238.26 | 239.39 | 3,037,183 | +2.41(+1.02%) |
Sep 30, 2020 | 238.82 | 242.62 | 235.08 | 236.98 | 2,657,383 | -1.87(-0.78%) |
Sep 29, 2020 | 240.25 | 243.27 | 234.72 | 238.84 | 2,330,619 | -0.88(-0.37%) |
Sep 28, 2020 | 240.51 | 244.92 | 239.39 | 239.73 | 3,510,954 | +4.02(+1.71%) |
Sep 25, 2020 | 227.71 | 237.34 | 227.51 | 235.71 | 3,409,509 | +5.61(+2.44%) |
Sep 24, 2020 | 229.90 | 232.91 | 225.65 | 230.10 | 3,233,786 | +2.64(+1.16%) |
Sep 23, 2020 | 230.83 | 236.03 | 227.10 | 227.46 | 3,266,918 | -1.89(-0.82%) |
Sep 22, 2020 | 225.66 | 229.69 | 222.01 | 229.35 | 2,812,248 | +4.41(+1.96%) |
Sep 21, 2020 | 224.19 | 225.36 | 216.96 | 224.94 | 4,360,128 | -3.81(-1.66%) |
Sep 18, 2020 | 228.92 | 233.85 | 227.96 | 228.75 | 4,615,531 | -1.22(-0.53%) |
Sep 17, 2020 | 228.60 | 235.36 | 228.11 | 229.97 | 4,511,629 | -5.86(-2.49%) |
Sep 16, 2020 | 238.40 | 241.37 | 232.06 | 235.83 | 18,126,124 | +12.84(+5.76%) |
Sep 15, 2020 | 221.41 | 225.98 | 217.18 | 222.99 | 10,383,856 | +0.31(+0.14%) |
Sep 14, 2020 | 227.06 | 227.07 | 219.12 | 222.68 | 6,974,701 | +3.34(+1.53%) |
Sep 11, 2020 | 213.35 | 220.16 | 212.44 | 219.33 | 5,163,723 | +7.87(+3.72%) |
Sep 10, 2020 | 216.22 | 216.22 | 210.00 | 211.47 | 2,590,099 | -1.23(-0.58%) |
Sep 09, 2020 | 212.94 | 215.62 | 211.16 | 212.70 | 3,419,195 | +4.43(+2.13%) |
Sep 08, 2020 | 210.85 | 212.70 | 207.02 | 208.27 | 2,249,892 | -4.78(-2.24%) |
Sep 04, 2020 | 209.60 | 215.04 | 204.83 | 213.05 | 3,056,501 | +4.85(+2.33%) |
Sep 03, 2020 | 214.94 | 218.19 | 205.95 | 208.19 | 4,247,279 | -5.93(-2.77%) |
Sep 02, 2020 | 213.38 | 215.15 | 209.57 | 214.12 | 1,787,988 | +2.30(+1.09%) |