Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 197.73 | 198.54 | 195.12 | 198.43 | 182,173 | +1.07(+0.54%) |
Nov 27, 2020 | 196.16 | 197.50 | 196.13 | 197.36 | 97,743 | +1.90(+0.97%) |
Nov 25, 2020 | 193.90 | 195.62 | 193.73 | 195.47 | 246,711 | +1.59(+0.82%) |
Nov 24, 2020 | 195.00 | 195.22 | 193.41 | 193.87 | 188,513 | +0.05(+0.03%) |
Nov 23, 2020 | 193.97 | 194.59 | 192.57 | 193.82 | 208,758 | +1.12(+0.58%) |
Nov 20, 2020 | 192.83 | 193.87 | 192.66 | 192.71 | 108,377 | -0.12(-0.06%) |
Nov 19, 2020 | 189.87 | 192.93 | 189.33 | 192.83 | 152,260 | +2.83(+1.49%) |
Nov 18, 2020 | 192.15 | 192.25 | 190.00 | 190.00 | 163,681 | -2.12(-1.11%) |
Nov 17, 2020 | 191.44 | 192.53 | 190.23 | 192.12 | 210,571 | +0.08(+0.04%) |
Nov 16, 2020 | 191.62 | 192.17 | 190.23 | 192.04 | 125,689 | +1.83(+0.96%) |
Nov 13, 2020 | 189.62 | 190.71 | 188.87 | 190.21 | 107,865 | +1.80(+0.95%) |
Nov 12, 2020 | 189.23 | 190.27 | 187.30 | 188.41 | 131,416 | -1.02(-0.54%) |
Nov 11, 2020 | 187.87 | 189.67 | 187.87 | 189.43 | 128,427 | +3.17(+1.70%) |
Nov 10, 2020 | 187.94 | 188.21 | 183.26 | 186.26 | 217,126 | -1.83(-0.97%) |
Nov 09, 2020 | 197.85 | 197.85 | 188.09 | 188.09 | 197,254 | -2.76(-1.45%) |
Nov 06, 2020 | 189.72 | 191.37 | 188.75 | 190.85 | 174,834 | +1.33(+0.70%) |
Nov 05, 2020 | 188.41 | 190.02 | 188.41 | 189.52 | 236,465 | +3.58(+1.93%) |
Nov 04, 2020 | 183.28 | 187.80 | 183.28 | 185.94 | 247,507 | +5.27(+2.92%) |
Nov 03, 2020 | 178.67 | 181.50 | 178.25 | 180.67 | 173,049 | +3.84(+2.17%) |
Nov 02, 2020 | 176.81 | 177.95 | 174.66 | 176.82 | 226,673 | +1.99(+1.14%) |
Oct 30, 2020 | 177.30 | 177.68 | 173.50 | 174.84 | 215,425 | -3.81(-2.13%) |
Oct 29, 2020 | 178.46 | 180.20 | 177.49 | 178.64 | 148,573 | +1.15(+0.65%) |
Oct 28, 2020 | 179.56 | 179.70 | 177.15 | 177.50 | 192,204 | -5.24(-2.87%) |
Oct 27, 2020 | 183.43 | 184.18 | 182.72 | 182.74 | 95,641 | -0.31(-0.17%) |
Oct 26, 2020 | 184.80 | 185.48 | 180.87 | 183.06 | 134,859 | -3.16(-1.70%) |
Oct 23, 2020 | 185.05 | 186.23 | 184.21 | 186.21 | 95,494 | +1.82(+0.99%) |
Oct 22, 2020 | 184.03 | 184.82 | 182.13 | 184.40 | 176,526 | +0.96(+0.52%) |
Oct 21, 2020 | 184.70 | 185.98 | 183.37 | 183.44 | 82,310 | -0.66(-0.36%) |
Oct 20, 2020 | 184.84 | 185.97 | 183.98 | 184.10 | 106,768 | +0.19(+0.10%) |
Oct 19, 2020 | 186.97 | 187.63 | 183.51 | 183.92 | 124,174 | -2.35(-1.26%) |
Oct 16, 2020 | 187.21 | 187.98 | 186.12 | 186.26 | 105,105 | -0.36(-0.19%) |
Oct 15, 2020 | 183.74 | 186.83 | 183.63 | 186.62 | 134,510 | +0.28(+0.15%) |
Oct 14, 2020 | 188.31 | 188.63 | 185.64 | 186.34 | 150,644 | -1.36(-0.72%) |
Oct 13, 2020 | 187.00 | 188.27 | 186.51 | 187.70 | 84,145 | +0.66(+0.35%) |
Oct 12, 2020 | 186.36 | 187.84 | 185.84 | 187.04 | 106,352 | +2.03(+1.10%) |
Oct 09, 2020 | 184.62 | 185.55 | 184.44 | 185.01 | 107,968 | +1.90(+1.04%) |
Oct 08, 2020 | 183.00 | 183.27 | 182.49 | 183.11 | 135,516 | +1.47(+0.81%) |
Oct 07, 2020 | 180.61 | 182.36 | 180.49 | 181.65 | 128,536 | +2.65(+1.48%) |
Oct 06, 2020 | 180.81 | 182.40 | 178.46 | 179.00 | 184,194 | -1.22(-0.68%) |
Oct 05, 2020 | 178.72 | 180.42 | 178.58 | 180.22 | 90,971 | +2.80(+1.58%) |
Oct 02, 2020 | 175.57 | 178.47 | 175.10 | 177.42 | 215,016 | -1.11(-0.62%) |
Oct 01, 2020 | 177.16 | 178.80 | 177.16 | 178.53 | 146,062 | +2.34(+1.33%) |
Sep 30, 2020 | 175.83 | 177.63 | 175.07 | 176.19 | 155,333 | +0.98(+0.56%) |
Sep 29, 2020 | 175.59 | 176.59 | 175.01 | 175.21 | 102,483 | -0.47(-0.27%) |
Sep 28, 2020 | 174.96 | 175.94 | 174.32 | 175.68 | 180,436 | +3.02(+1.75%) |
Sep 25, 2020 | 169.00 | 173.00 | 168.73 | 172.66 | 295,890 | +3.52(+2.08%) |
Sep 24, 2020 | 168.63 | 171.04 | 167.34 | 169.13 | 187,240 | -0.28(-0.17%) |
Sep 23, 2020 | 172.88 | 173.26 | 169.14 | 169.42 | 331,513 | -3.27(-1.89%) |
Sep 22, 2020 | 171.13 | 172.84 | 169.81 | 172.69 | 92,525 | +2.57(+1.51%) |
Sep 21, 2020 | 168.47 | 170.19 | 167.01 | 170.12 | 119,137 | -0.96(-0.56%) |
Sep 18, 2020 | 172.88 | 172.88 | 169.19 | 171.08 | 108,029 | -0.97(-0.56%) |
Sep 17, 2020 | 170.81 | 172.48 | 169.99 | 172.04 | 96,072 | -1.60(-0.92%) |
Sep 16, 2020 | 174.67 | 175.76 | 173.55 | 173.65 | 92,920 | -0.23(-0.13%) |
Sep 15, 2020 | 173.69 | 174.55 | 173.43 | 173.87 | 110,597 | +1.57(+0.91%) |
Sep 14, 2020 | 171.22 | 172.77 | 170.90 | 172.30 | 97,942 | +3.15(+1.86%) |
Sep 11, 2020 | 171.08 | 171.32 | 167.61 | 169.14 | 117,860 | -0.86(-0.51%) |
Sep 10, 2020 | 173.31 | 174.21 | 169.36 | 170.00 | 158,852 | -2.26(-1.31%) |
Sep 09, 2020 | 171.07 | 173.16 | 170.21 | 172.26 | 101,366 | +3.13(+1.85%) |
Sep 08, 2020 | 169.84 | 171.66 | 168.48 | 169.12 | 134,376 | -4.27(-2.46%) |
Sep 04, 2020 | 176.94 | 177.24 | 169.40 | 173.39 | 211,963 | -3.64(-2.06%) |
Sep 03, 2020 | 182.92 | 182.92 | 175.61 | 177.03 | 222,079 | -7.52(-4.07%) |
Sep 02, 2020 | 183.31 | 184.79 | 181.53 | 184.55 | 120,944 | +2.57(+1.41%) |