Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 196.77 | 198.67 | 195.66 | 196.45 | 429,439 | -0.54(-0.27%) |
Nov 27, 2020 | 194.71 | 197.23 | 194.35 | 196.99 | 99,287 | +1.77(+0.91%) |
Nov 25, 2020 | 196.63 | 196.63 | 193.84 | 195.21 | 194,321 | -1.93(-0.98%) |
Nov 24, 2020 | 195.95 | 197.81 | 193.91 | 197.14 | 225,803 | +2.92(+1.50%) |
Nov 23, 2020 | 196.26 | 196.55 | 194.00 | 194.22 | 161,141 | -0.58(-0.30%) |
Nov 20, 2020 | 195.53 | 196.25 | 193.16 | 194.80 | 145,767 | -0.20(-0.10%) |
Nov 19, 2020 | 194.69 | 195.61 | 192.83 | 195.00 | 142,878 | +0.78(+0.40%) |
Nov 18, 2020 | 197.30 | 197.93 | 194.07 | 194.22 | 198,339 | -2.35(-1.20%) |
Nov 17, 2020 | 198.32 | 199.07 | 195.47 | 196.57 | 207,417 | -2.78(-1.40%) |
Nov 16, 2020 | 196.67 | 199.37 | 194.03 | 199.36 | 304,618 | +4.73(+2.43%) |
Nov 13, 2020 | 193.93 | 196.32 | 192.12 | 194.62 | 175,128 | +2.58(+1.35%) |
Nov 12, 2020 | 196.08 | 196.08 | 190.12 | 192.04 | 162,300 | -2.89(-1.48%) |
Nov 11, 2020 | 192.38 | 195.77 | 188.89 | 194.93 | 284,663 | +4.88(+2.57%) |
Nov 10, 2020 | 194.95 | 195.36 | 188.06 | 190.06 | 497,272 | -4.43(-2.28%) |
Nov 09, 2020 | 207.88 | 209.03 | 193.98 | 194.49 | 395,656 | -8.56(-4.22%) |
Nov 06, 2020 | 201.99 | 204.52 | 195.08 | 203.05 | 144,729 | +2.11(+1.05%) |
Nov 05, 2020 | 198.25 | 202.20 | 198.25 | 200.94 | 123,701 | +5.59(+2.86%) |
Nov 04, 2020 | 193.74 | 196.99 | 189.45 | 195.35 | 161,305 | -6.43(-3.19%) |
Nov 03, 2020 | 193.47 | 194.62 | 190.54 | 201.78 | 229,591 | +11.89(+6.26%) |
Nov 02, 2020 | 186.59 | 191.29 | 186.59 | 189.88 | 161,919 | +3.44(+1.85%) |
Oct 30, 2020 | 187.23 | 189.98 | 185.22 | 186.44 | 216,108 | -1.71(-0.91%) |
Oct 29, 2020 | 183.19 | 188.77 | 181.89 | 188.15 | 189,206 | +3.84(+2.08%) |
Oct 28, 2020 | 187.86 | 189.11 | 184.16 | 184.31 | 166,987 | -6.29(-3.30%) |
Oct 27, 2020 | 195.65 | 195.69 | 190.26 | 190.60 | 132,155 | -5.11(-2.61%) |
Oct 26, 2020 | 195.10 | 197.49 | 194.37 | 195.71 | 220,695 | -4.35(-2.17%) |
Oct 23, 2020 | 205.21 | 205.29 | 199.61 | 200.06 | 162,781 | -3.48(-1.71%) |
Oct 22, 2020 | 201.78 | 203.96 | 200.70 | 203.54 | 183,885 | +2.73(+1.36%) |
Oct 21, 2020 | 200.78 | 202.71 | 200.56 | 200.81 | 159,935 | -0.38(-0.19%) |
Oct 20, 2020 | 201.39 | 203.24 | 200.32 | 201.20 | 149,265 | +1.36(+0.68%) |
Oct 19, 2020 | 199.59 | 201.93 | 199.12 | 199.84 | 199,318 | -1.19(-0.59%) |
Oct 16, 2020 | 199.10 | 202.36 | 199.10 | 201.02 | 137,882 | +1.56(+0.78%) |
Oct 15, 2020 | 192.83 | 199.78 | 191.62 | 199.46 | 143,304 | +4.30(+2.20%) |
Oct 14, 2020 | 195.91 | 198.40 | 194.62 | 195.16 | 163,447 | -0.69(-0.35%) |
Oct 13, 2020 | 195.03 | 197.51 | 194.69 | 195.86 | 131,985 | -0.78(-0.40%) |
Oct 12, 2020 | 195.16 | 197.53 | 194.41 | 196.64 | 112,275 | +2.72(+1.40%) |
Oct 09, 2020 | 193.93 | 195.46 | 192.77 | 193.92 | 131,553 | +0.60(+0.31%) |
Oct 08, 2020 | 194.54 | 195.50 | 193.14 | 193.32 | 170,406 | +0.05(+0.03%) |
Oct 07, 2020 | 193.14 | 195.22 | 190.77 | 193.27 | 223,317 | +2.68(+1.41%) |
Oct 06, 2020 | 190.34 | 194.70 | 188.76 | 190.59 | 210,384 | +1.43(+0.75%) |
Oct 05, 2020 | 185.19 | 189.38 | 185.19 | 189.17 | 131,718 | +5.57(+3.03%) |
Oct 02, 2020 | 181.89 | 184.77 | 180.43 | 183.60 | 129,374 | -1.19(-0.65%) |
Oct 01, 2020 | 184.67 | 186.44 | 184.20 | 184.79 | 152,612 | -0.10(-0.05%) |
Sep 30, 2020 | 185.82 | 188.20 | 183.65 | 184.89 | 234,106 | +0.39(+0.21%) |
Sep 29, 2020 | 182.91 | 185.39 | 182.37 | 184.50 | 214,114 | +1.56(+0.85%) |
Sep 28, 2020 | 179.37 | 185.19 | 177.10 | 182.94 | 181,526 | +5.90(+3.33%) |
Sep 25, 2020 | 174.47 | 177.78 | 173.51 | 177.04 | 432,840 | +2.41(+1.38%) |
Sep 24, 2020 | 176.10 | 176.95 | 173.62 | 174.63 | 295,933 | -1.54(-0.88%) |
Sep 23, 2020 | 179.82 | 181.42 | 176.12 | 176.18 | 155,251 | -3.17(-1.77%) |
Sep 22, 2020 | 180.77 | 181.49 | 177.26 | 179.35 | 226,898 | -1.59(-0.88%) |
Sep 21, 2020 | 181.88 | 183.13 | 178.20 | 180.94 | 271,483 | -4.12(-2.23%) |
Sep 18, 2020 | 188.12 | 188.54 | 182.87 | 185.06 | 736,409 | -2.65(-1.41%) |
Sep 17, 2020 | 188.40 | 190.74 | 186.69 | 187.71 | 297,979 | -3.33(-1.74%) |
Sep 16, 2020 | 192.36 | 194.15 | 190.74 | 191.04 | 207,592 | -0.27(-0.14%) |
Sep 15, 2020 | 188.46 | 192.42 | 188.46 | 191.31 | 189,416 | +3.26(+1.73%) |
Sep 14, 2020 | 186.01 | 190.01 | 185.69 | 188.05 | 162,452 | +3.31(+1.79%) |
Sep 11, 2020 | 184.43 | 185.70 | 182.70 | 184.74 | 205,422 | +0.82(+0.45%) |
Sep 10, 2020 | 183.03 | 185.56 | 182.55 | 183.93 | 235,702 | +0.96(+0.53%) |
Sep 09, 2020 | 181.36 | 184.94 | 181.36 | 182.96 | 201,545 | +3.74(+2.09%) |
Sep 08, 2020 | 179.53 | 180.64 | 176.02 | 179.22 | 305,790 | -0.91(-0.50%) |
Sep 04, 2020 | 184.02 | 184.93 | 177.56 | 180.13 | 200,131 | -1.63(-0.90%) |
Sep 03, 2020 | 189.42 | 189.42 | 180.64 | 181.76 | 202,431 | -8.23(-4.33%) |
Sep 02, 2020 | 183.75 | 190.74 | 183.36 | 189.99 | 211,929 | +7.07(+3.86%) |