Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 216.61 | 221.84 | 216.12 | 221.66 | 3,363,897 | +7.75(+3.62%) |
Nov 27, 2020 | 215.32 | 215.66 | 212.17 | 213.92 | 1,426,023 | -0.43(-0.20%) |
Nov 25, 2020 | 211.81 | 214.51 | 209.62 | 214.35 | 3,248,784 | -1.03(-0.48%) |
Nov 24, 2020 | 219.41 | 219.46 | 213.85 | 215.38 | 3,993,625 | -2.78(-1.28%) |
Nov 23, 2020 | 224.00 | 224.80 | 215.88 | 218.16 | 2,832,545 | -4.62(-2.07%) |
Nov 20, 2020 | 222.69 | 224.54 | 221.16 | 222.78 | 2,384,576 | -0.07(-0.03%) |
Nov 19, 2020 | 221.17 | 224.21 | 218.30 | 222.85 | 2,807,567 | +1.11(+0.50%) |
Nov 18, 2020 | 226.70 | 227.33 | 220.18 | 221.73 | 2,912,212 | -4.59(-2.03%) |
Nov 17, 2020 | 225.61 | 229.01 | 224.76 | 226.32 | 2,432,173 | -0.30(-0.13%) |
Nov 16, 2020 | 233.22 | 233.22 | 225.80 | 226.62 | 2,179,607 | -4.96(-2.14%) |
Nov 13, 2020 | 231.90 | 233.16 | 230.81 | 231.58 | 2,544,791 | +1.67(+0.73%) |
Nov 12, 2020 | 229.93 | 232.38 | 228.49 | 229.91 | 2,346,984 | -0.15(-0.06%) |
Nov 11, 2020 | 224.96 | 231.79 | 223.16 | 230.06 | 3,950,182 | +7.16(+3.21%) |
Nov 10, 2020 | 230.09 | 231.16 | 221.84 | 222.90 | 6,316,606 | -7.80(-3.38%) |
Nov 09, 2020 | 244.43 | 245.04 | 230.38 | 230.69 | 3,935,747 | -11.53(-4.76%) |
Nov 06, 2020 | 239.28 | 244.48 | 236.60 | 242.22 | 2,374,645 | +5.05(+2.13%) |
Nov 05, 2020 | 243.78 | 243.78 | 236.57 | 237.17 | 3,434,661 | -0.18(-0.07%) |
Nov 04, 2020 | 236.30 | 242.25 | 235.45 | 237.34 | 3,073,270 | +5.68(+2.45%) |
Nov 03, 2020 | 232.02 | 233.56 | 229.77 | 231.66 | 1,681,483 | +2.29(+1.00%) |
Nov 02, 2020 | 229.31 | 232.12 | 226.81 | 229.37 | 2,543,850 | +2.86(+1.26%) |
Oct 30, 2020 | 225.98 | 227.81 | 222.43 | 226.51 | 2,633,056 | -0.52(-0.23%) |
Oct 29, 2020 | 229.21 | 230.32 | 225.32 | 227.03 | 2,238,690 | -2.00(-0.87%) |
Oct 28, 2020 | 233.87 | 235.52 | 228.08 | 229.04 | 2,882,744 | -7.58(-3.20%) |
Oct 27, 2020 | 232.72 | 237.34 | 232.72 | 236.62 | 3,312,613 | +4.81(+2.07%) |
Oct 26, 2020 | 228.37 | 232.02 | 228.16 | 231.81 | 2,416,061 | +2.22(+0.97%) |
Oct 23, 2020 | 232.09 | 233.43 | 228.28 | 229.59 | 2,299,250 | -1.30(-0.56%) |
Oct 22, 2020 | 223.79 | 232.49 | 222.80 | 230.89 | 2,779,884 | +7.33(+3.28%) |
Oct 21, 2020 | 225.74 | 226.72 | 223.22 | 223.56 | 3,811,957 | -0.47(-0.21%) |
Oct 20, 2020 | 221.05 | 225.98 | 220.61 | 224.03 | 2,357,637 | +3.16(+1.43%) |
Oct 19, 2020 | 225.24 | 225.69 | 219.32 | 220.88 | 2,314,022 | -3.57(-1.59%) |
Oct 16, 2020 | 223.40 | 226.42 | 223.02 | 224.45 | 2,672,476 | +2.00(+0.90%) |
Oct 15, 2020 | 220.11 | 222.81 | 217.77 | 222.44 | 1,747,669 | -1.12(-0.50%) |
Oct 14, 2020 | 222.87 | 224.20 | 221.25 | 223.56 | 1,814,020 | +0.92(+0.41%) |
Oct 13, 2020 | 221.46 | 222.98 | 221.42 | 222.64 | 1,666,998 | -0.13(-0.06%) |
Oct 12, 2020 | 223.79 | 224.48 | 222.14 | 222.77 | 1,914,283 | -0.31(-0.14%) |
Oct 09, 2020 | 218.68 | 223.19 | 218.25 | 223.08 | 1,640,758 | +5.28(+2.42%) |
Oct 08, 2020 | 219.72 | 219.93 | 217.04 | 217.80 | 2,179,443 | -1.30(-0.59%) |
Oct 07, 2020 | 216.62 | 220.33 | 216.46 | 219.10 | 1,770,079 | +3.74(+1.74%) |
Oct 06, 2020 | 215.96 | 217.90 | 214.24 | 215.36 | 2,005,843 | -0.11(-0.05%) |
Oct 05, 2020 | 211.71 | 215.74 | 211.71 | 215.47 | 1,259,395 | +5.77(+2.75%) |
Oct 02, 2020 | 209.62 | 212.39 | 208.63 | 209.69 | 1,452,270 | -2.14(-1.01%) |
Oct 01, 2020 | 214.15 | 215.79 | 210.95 | 211.84 | 2,110,872 | -0.65(-0.31%) |
Sep 30, 2020 | 208.97 | 213.77 | 208.35 | 212.49 | 3,329,183 | +4.26(+2.05%) |
Sep 29, 2020 | 207.23 | 209.44 | 206.65 | 208.22 | 1,747,119 | +1.20(+0.58%) |
Sep 28, 2020 | 205.66 | 208.54 | 205.05 | 207.02 | 2,104,148 | +2.60(+1.27%) |
Sep 25, 2020 | 199.77 | 204.79 | 198.78 | 204.43 | 2,332,286 | +3.62(+1.80%) |
Sep 24, 2020 | 202.90 | 203.61 | 199.41 | 200.80 | 2,423,505 | -1.51(-0.75%) |
Sep 23, 2020 | 204.93 | 205.78 | 202.27 | 202.31 | 1,806,117 | -1.92(-0.94%) |
Sep 22, 2020 | 202.40 | 204.67 | 201.02 | 204.24 | 1,656,162 | +1.32(+0.65%) |
Sep 21, 2020 | 201.61 | 202.93 | 198.73 | 202.91 | 1,629,015 | -0.49(-0.24%) |
Sep 18, 2020 | 204.65 | 205.63 | 201.82 | 203.41 | 3,923,106 | -0.83(-0.41%) |
Sep 17, 2020 | 202.30 | 204.35 | 201.14 | 204.24 | 1,993,290 | +0.10(+0.05%) |
Sep 16, 2020 | 205.60 | 207.33 | 203.97 | 204.14 | 1,849,102 | -1.62(-0.79%) |
Sep 15, 2020 | 205.69 | 206.76 | 204.90 | 205.75 | 1,614,222 | +0.75(+0.37%) |
Sep 14, 2020 | 203.59 | 206.73 | 202.92 | 205.00 | 1,745,282 | +3.02(+1.49%) |
Sep 11, 2020 | 201.47 | 203.37 | 201.07 | 201.99 | 1,917,381 | +1.75(+0.88%) |
Sep 10, 2020 | 200.14 | 203.44 | 199.99 | 200.23 | 2,450,507 | +1.13(+0.57%) |
Sep 09, 2020 | 194.97 | 200.64 | 194.80 | 199.10 | 2,683,337 | +5.71(+2.95%) |
Sep 08, 2020 | 193.77 | 194.38 | 190.38 | 193.39 | 2,706,550 | -0.42(-0.22%) |
Sep 04, 2020 | 198.17 | 198.24 | 189.80 | 193.81 | 3,773,196 | -4.27(-2.16%) |
Sep 03, 2020 | 206.54 | 207.00 | 196.50 | 198.08 | 2,402,660 | -8.93(-4.31%) |
Sep 02, 2020 | 204.79 | 207.61 | 203.55 | 207.01 | 1,945,092 | +1.57(+0.76%) |