Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 255.70 | 257.68 | 253.67 | 257.67 | 1,427,375 | +2.12(+0.83%) |
Nov 27, 2020 | 256.63 | 257.51 | 254.38 | 255.54 | 733,542 | -0.27(-0.10%) |
Nov 25, 2020 | 260.91 | 263.26 | 255.02 | 255.81 | 1,280,628 | -5.43(-2.08%) |
Nov 24, 2020 | 255.70 | 263.41 | 254.10 | 261.24 | 2,089,111 | +8.06(+3.18%) |
Nov 23, 2020 | 250.89 | 254.48 | 249.17 | 253.18 | 1,378,278 | +4.40(+1.77%) |
Nov 20, 2020 | 248.29 | 249.40 | 244.09 | 248.78 | 1,199,087 | +0.11(+0.04%) |
Nov 19, 2020 | 245.35 | 250.76 | 242.63 | 248.67 | 1,456,861 | +2.45(+0.99%) |
Nov 18, 2020 | 245.42 | 250.27 | 244.68 | 246.23 | 2,205,821 | +1.30(+0.53%) |
Nov 17, 2020 | 243.37 | 245.28 | 241.20 | 244.93 | 2,412,190 | -0.14(-0.06%) |
Nov 16, 2020 | 246.12 | 248.08 | 241.72 | 245.07 | 2,392,946 | +2.36(+0.97%) |
Nov 13, 2020 | 246.53 | 247.94 | 241.22 | 242.70 | 2,776,416 | -1.32(-0.54%) |
Nov 12, 2020 | 255.60 | 257.51 | 242.46 | 244.03 | 5,272,029 | -14.28(-5.53%) |
Nov 11, 2020 | 273.18 | 276.08 | 254.93 | 258.31 | 5,144,624 | -26.79(-9.40%) |
Nov 10, 2020 | 289.81 | 290.26 | 284.69 | 285.11 | 1,391,312 | -2.48(-0.86%) |
Nov 09, 2020 | 292.96 | 301.59 | 287.44 | 287.59 | 1,371,732 | +5.47(+1.94%) |
Nov 06, 2020 | 279.09 | 283.09 | 277.90 | 282.12 | 810,408 | +3.11(+1.11%) |
Nov 05, 2020 | 271.57 | 281.92 | 271.40 | 279.01 | 931,106 | +12.92(+4.86%) |
Nov 04, 2020 | 266.71 | 268.47 | 261.81 | 266.08 | 1,004,780 | +0.23(+0.09%) |
Nov 03, 2020 | 266.71 | 269.23 | 263.95 | 265.85 | 915,780 | +2.16(+0.82%) |
Nov 02, 2020 | 258.20 | 264.53 | 256.71 | 263.69 | 750,369 | +9.61(+3.78%) |
Oct 30, 2020 | 252.87 | 255.75 | 249.88 | 254.08 | 899,560 | -0.49(-0.19%) |
Oct 29, 2020 | 250.93 | 257.22 | 249.51 | 254.57 | 778,041 | +3.49(+1.39%) |
Oct 28, 2020 | 254.78 | 257.22 | 250.87 | 251.08 | 982,692 | -9.68(-3.71%) |
Oct 27, 2020 | 264.10 | 265.21 | 260.64 | 260.76 | 585,617 | -2.67(-1.01%) |
Oct 26, 2020 | 266.68 | 267.90 | 260.33 | 263.43 | 691,705 | -6.99(-2.58%) |
Oct 23, 2020 | 271.32 | 271.89 | 268.79 | 270.42 | 519,144 | +1.61(+0.60%) |
Oct 22, 2020 | 269.07 | 270.54 | 265.83 | 268.81 | 595,152 | -0.93(-0.34%) |
Oct 21, 2020 | 270.45 | 274.12 | 269.60 | 269.74 | 467,243 | -1.13(-0.42%) |
Oct 20, 2020 | 271.81 | 273.53 | 270.51 | 270.87 | 582,205 | +0.30(+0.11%) |
Oct 19, 2020 | 275.90 | 276.49 | 269.70 | 270.56 | 1,003,348 | -3.66(-1.34%) |
Oct 16, 2020 | 273.81 | 276.27 | 272.38 | 274.22 | 1,520,576 | +2.00(+0.74%) |
Oct 15, 2020 | 273.04 | 273.79 | 270.74 | 272.22 | 1,146,240 | -1.79(-0.65%) |
Oct 14, 2020 | 275.93 | 277.38 | 273.83 | 274.01 | 1,060,535 | -2.93(-1.06%) |
Oct 13, 2020 | 278.17 | 282.21 | 276.30 | 276.95 | 868,534 | -1.64(-0.59%) |
Oct 12, 2020 | 279.50 | 280.40 | 277.66 | 278.58 | 767,574 | +2.10(+0.76%) |
Oct 09, 2020 | 278.04 | 279.12 | 275.23 | 276.49 | 1,046,551 | +0.87(+0.31%) |
Oct 08, 2020 | 278.71 | 280.24 | 275.10 | 275.62 | 810,479 | -2.25(-0.81%) |
Oct 07, 2020 | 276.58 | 280.29 | 275.65 | 277.88 | 702,067 | +5.44(+2.00%) |
Oct 06, 2020 | 277.34 | 279.83 | 272.18 | 272.44 | 1,542,297 | -3.79(-1.37%) |
Oct 05, 2020 | 274.36 | 280.23 | 272.43 | 276.23 | 1,187,126 | +3.94(+1.45%) |
Oct 02, 2020 | 267.95 | 274.53 | 266.92 | 272.29 | 1,119,829 | +1.26(+0.47%) |
Oct 01, 2020 | 275.07 | 277.54 | 270.02 | 271.03 | 1,431,533 | -2.94(-1.07%) |
Sep 30, 2020 | 270.11 | 275.31 | 269.55 | 273.97 | 1,253,222 | +4.91(+1.83%) |
Sep 29, 2020 | 269.76 | 271.73 | 267.18 | 269.06 | 658,753 | +1.09(+0.41%) |
Sep 28, 2020 | 269.29 | 270.84 | 267.47 | 267.96 | 810,631 | +1.79(+0.67%) |
Sep 25, 2020 | 262.09 | 267.07 | 260.94 | 266.17 | 618,836 | +0.66(+0.25%) |
Sep 24, 2020 | 261.41 | 267.22 | 260.24 | 265.51 | 868,715 | +4.18(+1.60%) |
Sep 23, 2020 | 268.10 | 268.76 | 260.57 | 261.34 | 966,657 | -7.34(-2.73%) |
Sep 22, 2020 | 267.96 | 268.94 | 265.01 | 268.68 | 733,609 | +2.44(+0.92%) |
Sep 21, 2020 | 266.77 | 266.99 | 260.61 | 266.24 | 832,873 | -4.60(-1.70%) |
Sep 18, 2020 | 274.49 | 277.70 | 269.95 | 270.84 | 1,256,787 | -5.65(-2.04%) |
Sep 17, 2020 | 273.49 | 277.28 | 272.09 | 276.49 | 807,885 | -0.44(-0.16%) |
Sep 16, 2020 | 278.58 | 280.87 | 276.78 | 276.93 | 884,685 | -1.45(-0.52%) |
Sep 15, 2020 | 280.06 | 281.94 | 278.30 | 278.38 | 765,297 | +0.06(+0.02%) |
Sep 14, 2020 | 277.95 | 280.90 | 275.84 | 278.31 | 667,358 | +3.34(+1.22%) |
Sep 11, 2020 | 272.67 | 276.63 | 272.02 | 274.97 | 683,385 | +4.66(+1.72%) |
Sep 10, 2020 | 277.15 | 280.21 | 269.27 | 270.31 | 1,290,297 | -7.36(-2.65%) |
Sep 09, 2020 | 273.01 | 280.93 | 272.80 | 277.67 | 1,119,903 | +8.01(+2.97%) |
Sep 08, 2020 | 270.00 | 273.13 | 267.35 | 269.66 | 1,211,677 | -3.58(-1.31%) |
Sep 04, 2020 | 273.68 | 275.33 | 266.49 | 273.24 | 1,502,093 | +1.14(+0.42%) |
Sep 03, 2020 | 281.98 | 282.86 | 268.19 | 272.10 | 1,442,408 | -12.02(-4.23%) |
Sep 02, 2020 | 276.96 | 284.50 | 276.34 | 284.12 | 1,416,130 | +6.94(+2.50%) |