Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 219.82 | 223.72 | 218.54 | 223.07 | 252,944 | +4.61(+2.11%) |
Nov 27, 2020 | 216.12 | 221.62 | 214.30 | 218.47 | 148,055 | +4.22(+1.97%) |
Nov 25, 2020 | 215.96 | 217.44 | 214.22 | 214.25 | 179,782 | -2.47(-1.14%) |
Nov 24, 2020 | 216.42 | 218.38 | 213.04 | 216.72 | 207,258 | +1.77(+0.82%) |
Nov 23, 2020 | 215.99 | 218.16 | 213.09 | 214.95 | 217,480 | -0.21(-0.10%) |
Nov 20, 2020 | 212.28 | 218.34 | 211.72 | 215.16 | 282,353 | +0.79(+0.37%) |
Nov 19, 2020 | 209.40 | 215.86 | 208.64 | 214.37 | 311,175 | +5.06(+2.42%) |
Nov 18, 2020 | 208.16 | 211.84 | 207.46 | 209.31 | 178,961 | +0.84(+0.40%) |
Nov 17, 2020 | 207.34 | 209.40 | 205.09 | 208.47 | 167,739 | +0.68(+0.33%) |
Nov 16, 2020 | 204.77 | 209.20 | 204.77 | 207.79 | 182,372 | +4.12(+2.02%) |
Nov 13, 2020 | 204.08 | 205.24 | 201.48 | 203.67 | 171,568 | +3.64(+1.82%) |
Nov 12, 2020 | 207.29 | 207.39 | 199.04 | 200.03 | 252,941 | -6.85(-3.31%) |
Nov 11, 2020 | 205.70 | 209.05 | 203.53 | 206.88 | 282,839 | +2.90(+1.42%) |
Nov 10, 2020 | 205.50 | 208.04 | 202.68 | 203.98 | 327,711 | -3.15(-1.52%) |
Nov 09, 2020 | 211.74 | 213.20 | 207.10 | 207.12 | 356,388 | +0.25(+0.12%) |
Nov 06, 2020 | 207.37 | 209.39 | 202.59 | 206.87 | 277,117 | +0.27(+0.13%) |
Nov 05, 2020 | 203.40 | 209.24 | 201.63 | 206.60 | 342,051 | +5.05(+2.50%) |
Nov 04, 2020 | 195.81 | 202.69 | 195.32 | 201.55 | 332,102 | +7.94(+4.10%) |
Nov 03, 2020 | 190.55 | 196.22 | 189.64 | 193.61 | 286,581 | +4.83(+2.56%) |
Nov 02, 2020 | 194.79 | 197.11 | 185.96 | 188.78 | 334,817 | -4.36(-2.26%) |
Oct 30, 2020 | 196.72 | 200.41 | 184.65 | 193.15 | 615,633 | +0.50(+0.26%) |
Oct 29, 2020 | 184.67 | 193.84 | 182.49 | 192.65 | 397,653 | +7.34(+3.96%) |
Oct 28, 2020 | 187.00 | 189.06 | 184.82 | 185.31 | 254,173 | -5.26(-2.76%) |
Oct 27, 2020 | 186.48 | 191.28 | 185.13 | 190.56 | 347,102 | +4.58(+2.46%) |
Oct 26, 2020 | 186.41 | 188.76 | 183.64 | 185.99 | 247,616 | -2.45(-1.30%) |
Oct 23, 2020 | 188.39 | 189.08 | 185.18 | 188.44 | 143,127 | +0.79(+0.42%) |
Oct 22, 2020 | 183.29 | 188.45 | 182.97 | 187.65 | 391,240 | +6.30(+3.47%) |
Oct 21, 2020 | 184.51 | 187.00 | 181.35 | 181.35 | 190,134 | -3.18(-1.73%) |
Oct 20, 2020 | 186.63 | 187.48 | 184.16 | 184.53 | 252,449 | +0.01(+0.00%) |
Oct 19, 2020 | 186.81 | 190.14 | 184.08 | 184.53 | 272,824 | -1.39(-0.75%) |
Oct 16, 2020 | 189.13 | 189.13 | 185.45 | 185.92 | 258,019 | -1.43(-0.76%) |
Oct 15, 2020 | 188.09 | 191.60 | 185.42 | 187.35 | 364,406 | -6.42(-3.31%) |
Oct 14, 2020 | 196.78 | 202.58 | 193.71 | 193.77 | 337,536 | -2.51(-1.28%) |
Oct 13, 2020 | 196.92 | 198.18 | 194.69 | 196.28 | 274,443 | +1.51(+0.77%) |
Oct 12, 2020 | 198.41 | 198.41 | 192.96 | 194.77 | 308,119 | -2.16(-1.10%) |
Oct 09, 2020 | 193.16 | 198.66 | 193.16 | 196.93 | 358,229 | +4.83(+2.51%) |
Oct 08, 2020 | 187.64 | 193.07 | 187.64 | 192.10 | 353,856 | +5.92(+3.18%) |
Oct 07, 2020 | 183.55 | 186.77 | 182.49 | 186.18 | 285,366 | +5.03(+2.77%) |
Oct 06, 2020 | 180.18 | 184.89 | 179.52 | 181.16 | 299,291 | +1.22(+0.68%) |
Oct 05, 2020 | 175.97 | 180.67 | 175.97 | 179.94 | 409,917 | +5.18(+2.96%) |
Oct 02, 2020 | 173.94 | 179.11 | 172.00 | 174.76 | 195,594 | -4.02(-2.25%) |
Oct 01, 2020 | 177.73 | 180.86 | 176.63 | 178.78 | 242,609 | +2.75(+1.56%) |
Sep 30, 2020 | 174.05 | 178.09 | 173.98 | 176.03 | 338,398 | +1.81(+1.04%) |
Sep 29, 2020 | 168.80 | 175.44 | 168.80 | 174.22 | 346,563 | +4.17(+2.45%) |
Sep 28, 2020 | 169.59 | 170.86 | 167.53 | 170.05 | 294,283 | +2.42(+1.44%) |
Sep 25, 2020 | 164.30 | 168.49 | 163.00 | 167.64 | 235,944 | +2.33(+1.41%) |
Sep 24, 2020 | 163.20 | 168.77 | 162.95 | 165.31 | 280,590 | +0.32(+0.20%) |
Sep 23, 2020 | 167.22 | 169.57 | 164.66 | 164.99 | 281,551 | -2.88(-1.72%) |
Sep 22, 2020 | 164.55 | 168.04 | 162.58 | 167.87 | 338,791 | +5.12(+3.15%) |
Sep 21, 2020 | 156.88 | 162.88 | 156.82 | 162.75 | 368,303 | +2.84(+1.78%) |
Sep 18, 2020 | 165.96 | 166.31 | 157.62 | 159.90 | 684,219 | -4.46(-2.71%) |
Sep 17, 2020 | 163.67 | 165.50 | 162.40 | 164.37 | 354,343 | -2.70(-1.61%) |
Sep 16, 2020 | 169.11 | 171.15 | 166.76 | 167.06 | 237,541 | -1.07(-0.64%) |
Sep 15, 2020 | 165.57 | 169.71 | 165.57 | 168.13 | 334,448 | +4.31(+2.63%) |
Sep 14, 2020 | 164.01 | 165.13 | 162.40 | 163.82 | 262,661 | +3.06(+1.91%) |
Sep 11, 2020 | 163.39 | 164.21 | 159.15 | 160.75 | 180,559 | -0.52(-0.32%) |
Sep 10, 2020 | 166.93 | 168.85 | 160.64 | 161.27 | 230,444 | -4.42(-2.67%) |
Sep 09, 2020 | 163.95 | 168.19 | 163.62 | 165.69 | 390,791 | +4.23(+2.62%) |
Sep 08, 2020 | 162.59 | 166.06 | 159.66 | 161.46 | 353,224 | -5.75(-3.44%) |
Sep 04, 2020 | 167.92 | 169.25 | 161.43 | 167.21 | 396,469 | -1.44(-0.85%) |
Sep 03, 2020 | 174.21 | 175.75 | 167.24 | 168.65 | 482,214 | -8.10(-4.58%) |
Sep 02, 2020 | 171.62 | 177.10 | 169.86 | 176.74 | 363,652 | +6.51(+3.82%) |