Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 252.92 | 255.26 | 249.89 | 254.94 | 5,029,671 | +1.30(+0.51%) |
Nov 27, 2020 | 252.94 | 254.17 | 252.13 | 253.63 | 1,768,575 | +1.87(+0.74%) |
Nov 25, 2020 | 251.32 | 252.48 | 249.24 | 251.77 | 3,266,310 | +0.60(+0.24%) |
Nov 24, 2020 | 251.80 | 253.23 | 250.49 | 251.17 | 5,194,808 | +1.76(+0.70%) |
Nov 23, 2020 | 248.14 | 251.52 | 247.71 | 249.41 | 3,573,102 | +1.46(+0.59%) |
Nov 20, 2020 | 249.46 | 250.31 | 247.09 | 247.95 | 4,475,031 | -1.03(-0.41%) |
Nov 19, 2020 | 248.51 | 250.31 | 246.93 | 248.98 | 4,260,606 | +1.01(+0.41%) |
Nov 18, 2020 | 248.59 | 253.07 | 247.21 | 247.97 | 5,567,062 | -2.43(-0.97%) |
Nov 17, 2020 | 250.06 | 251.37 | 247.57 | 250.40 | 9,267,618 | -6.53(-2.54%) |
Nov 16, 2020 | 256.56 | 258.50 | 254.01 | 256.92 | 5,808,326 | +2.21(+0.87%) |
Nov 13, 2020 | 254.03 | 257.07 | 252.96 | 254.72 | 4,289,065 | +0.86(+0.34%) |
Nov 12, 2020 | 260.07 | 260.71 | 251.66 | 253.86 | 4,155,876 | -1.39(-0.54%) |
Nov 11, 2020 | 254.85 | 258.87 | 253.80 | 255.25 | 3,248,894 | +2.00(+0.79%) |
Nov 10, 2020 | 250.69 | 253.45 | 247.44 | 253.25 | 5,252,642 | +5.15(+2.07%) |
Nov 09, 2020 | 263.79 | 265.06 | 247.64 | 248.10 | 8,541,694 | -13.11(-5.02%) |
Nov 06, 2020 | 263.50 | 263.55 | 259.94 | 261.21 | 3,089,376 | -1.48(-0.56%) |
Nov 05, 2020 | 264.99 | 265.59 | 261.07 | 262.69 | 2,735,839 | +2.88(+1.11%) |
Nov 04, 2020 | 254.34 | 263.79 | 253.65 | 259.82 | 3,833,808 | +4.92(+1.93%) |
Nov 03, 2020 | 252.58 | 256.88 | 251.54 | 254.90 | 3,299,051 | +6.09(+2.45%) |
Nov 02, 2020 | 248.26 | 252.52 | 246.77 | 248.81 | 3,217,009 | +3.70(+1.51%) |
Oct 30, 2020 | 247.04 | 247.78 | 240.80 | 245.10 | 4,216,050 | -2.68(-1.08%) |
Oct 29, 2020 | 247.84 | 251.53 | 245.66 | 247.79 | 3,124,754 | -0.08(-0.03%) |
Oct 28, 2020 | 248.36 | 251.50 | 246.92 | 247.87 | 3,542,432 | -6.54(-2.57%) |
Oct 27, 2020 | 254.55 | 257.07 | 253.75 | 254.41 | 3,279,881 | +0.74(+0.29%) |
Oct 26, 2020 | 256.99 | 258.72 | 249.97 | 253.68 | 3,167,795 | -6.40(-2.46%) |
Oct 23, 2020 | 259.50 | 260.25 | 256.90 | 260.07 | 1,905,030 | +1.69(+0.65%) |
Oct 22, 2020 | 260.93 | 262.54 | 257.91 | 258.38 | 3,032,833 | -3.08(-1.18%) |
Oct 21, 2020 | 262.27 | 264.69 | 260.33 | 261.46 | 2,505,890 | -1.41(-0.53%) |
Oct 20, 2020 | 262.04 | 266.31 | 261.11 | 262.87 | 2,482,804 | +2.12(+0.81%) |
Oct 19, 2020 | 266.29 | 266.61 | 260.42 | 260.74 | 2,642,282 | -3.61(-1.37%) |
Oct 16, 2020 | 264.90 | 268.95 | 263.98 | 264.36 | 3,383,504 | +0.11(+0.04%) |
Oct 15, 2020 | 261.10 | 266.74 | 260.18 | 264.25 | 2,937,719 | +0.41(+0.16%) |
Oct 14, 2020 | 266.06 | 266.78 | 262.05 | 263.83 | 2,416,948 | -3.00(-1.13%) |
Oct 13, 2020 | 262.56 | 267.21 | 262.56 | 266.84 | 2,937,872 | +3.17(+1.20%) |
Oct 12, 2020 | 264.11 | 264.97 | 262.89 | 263.67 | 2,624,182 | +0.91(+0.35%) |
Oct 09, 2020 | 262.34 | 264.01 | 261.07 | 262.76 | 2,437,463 | +1.29(+0.49%) |
Oct 08, 2020 | 260.85 | 261.87 | 258.39 | 261.47 | 2,454,373 | +1.59(+0.61%) |
Oct 07, 2020 | 258.10 | 260.99 | 257.32 | 259.88 | 3,725,039 | +5.81(+2.29%) |
Oct 06, 2020 | 259.61 | 260.07 | 253.43 | 254.07 | 3,255,466 | -5.17(-2.00%) |
Oct 05, 2020 | 258.16 | 259.54 | 257.04 | 259.25 | 2,535,911 | +2.56(+1.00%) |
Oct 02, 2020 | 252.67 | 258.31 | 251.90 | 256.68 | 3,202,979 | +1.55(+0.61%) |
Oct 01, 2020 | 256.80 | 257.32 | 253.50 | 255.13 | 2,934,400 | -0.08(-0.03%) |
Sep 30, 2020 | 251.32 | 257.24 | 250.44 | 255.21 | 5,200,323 | +5.15(+2.06%) |
Sep 29, 2020 | 251.25 | 251.66 | 249.15 | 250.07 | 2,229,716 | -0.20(-0.08%) |
Sep 28, 2020 | 249.90 | 252.00 | 248.40 | 250.27 | 3,330,845 | +3.47(+1.41%) |
Sep 25, 2020 | 242.79 | 248.26 | 242.54 | 246.79 | 2,674,572 | +2.62(+1.07%) |
Sep 24, 2020 | 244.18 | 247.85 | 242.50 | 244.18 | 3,368,148 | -0.78(-0.32%) |
Sep 23, 2020 | 253.11 | 254.21 | 243.24 | 244.96 | 4,860,306 | -6.21(-2.47%) |
Sep 22, 2020 | 249.67 | 251.36 | 248.71 | 251.17 | 3,232,825 | +0.88(+0.35%) |
Sep 21, 2020 | 249.84 | 250.79 | 244.94 | 250.29 | 3,859,618 | -2.61(-1.03%) |
Sep 18, 2020 | 255.85 | 257.17 | 248.87 | 252.90 | 6,608,247 | -4.38(-1.70%) |
Sep 17, 2020 | 255.40 | 259.82 | 254.52 | 257.28 | 3,445,933 | -1.54(-0.59%) |
Sep 16, 2020 | 262.47 | 263.36 | 257.94 | 258.81 | 3,677,121 | -3.63(-1.38%) |
Sep 15, 2020 | 260.11 | 263.47 | 259.50 | 262.44 | 4,542,116 | +4.53(+1.76%) |
Sep 14, 2020 | 255.98 | 259.58 | 255.50 | 257.91 | 3,324,986 | +3.97(+1.56%) |
Sep 11, 2020 | 251.78 | 255.46 | 251.31 | 253.94 | 4,057,941 | +3.34(+1.33%) |
Sep 10, 2020 | 255.49 | 258.22 | 249.20 | 250.61 | 3,434,162 | -3.99(-1.57%) |
Sep 09, 2020 | 250.39 | 257.08 | 249.74 | 254.60 | 5,173,284 | +7.15(+2.89%) |
Sep 08, 2020 | 245.47 | 249.08 | 241.52 | 247.45 | 5,701,511 | -0.37(-0.15%) |
Sep 04, 2020 | 253.23 | 254.35 | 243.23 | 247.81 | 5,716,505 | -4.57(-1.81%) |
Sep 03, 2020 | 264.02 | 264.39 | 250.12 | 252.38 | 5,850,631 | -11.55(-4.38%) |
Sep 02, 2020 | 261.77 | 264.70 | 260.62 | 263.93 | 3,768,801 | +2.54(+0.97%) |