Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 202.91 | 204.93 | 201.87 | 203.55 | 852,842 | -0.04(-0.02%) |
Nov 27, 2020 | 201.25 | 204.18 | 199.74 | 203.59 | 268,659 | +3.51(+1.75%) |
Nov 25, 2020 | 200.25 | 200.97 | 198.67 | 200.08 | 315,924 | -0.49(-0.24%) |
Nov 24, 2020 | 204.52 | 204.91 | 198.88 | 200.56 | 597,894 | -2.95(-1.45%) |
Nov 23, 2020 | 205.41 | 207.43 | 201.90 | 203.52 | 403,051 | -1.41(-0.69%) |
Nov 20, 2020 | 205.52 | 205.97 | 204.18 | 204.93 | 396,965 | -0.72(-0.35%) |
Nov 19, 2020 | 205.64 | 207.01 | 204.25 | 205.64 | 328,516 | +0.67(+0.33%) |
Nov 18, 2020 | 208.50 | 208.65 | 204.85 | 204.97 | 400,434 | -2.99(-1.44%) |
Nov 17, 2020 | 207.34 | 208.96 | 205.40 | 207.97 | 342,826 | -1.35(-0.64%) |
Nov 16, 2020 | 209.36 | 210.36 | 207.42 | 209.31 | 316,249 | +0.78(+0.37%) |
Nov 13, 2020 | 207.27 | 208.73 | 205.96 | 208.54 | 273,499 | +1.89(+0.92%) |
Nov 12, 2020 | 208.81 | 209.56 | 204.49 | 206.64 | 408,607 | -2.95(-1.41%) |
Nov 11, 2020 | 208.36 | 211.95 | 207.96 | 209.60 | 579,430 | +3.61(+1.75%) |
Nov 10, 2020 | 212.82 | 212.82 | 204.86 | 205.98 | 807,231 | -7.86(-3.67%) |
Nov 09, 2020 | 213.47 | 217.38 | 211.33 | 213.84 | 1,179,151 | +6.20(+2.99%) |
Nov 06, 2020 | 205.54 | 209.45 | 204.63 | 207.64 | 566,948 | +1.34(+0.65%) |
Nov 05, 2020 | 205.51 | 209.04 | 204.01 | 206.30 | 579,712 | +3.29(+1.62%) |
Nov 04, 2020 | 197.36 | 205.78 | 197.03 | 203.01 | 696,518 | +6.75(+3.44%) |
Nov 03, 2020 | 191.17 | 197.32 | 190.65 | 196.26 | 728,176 | +5.49(+2.88%) |
Nov 02, 2020 | 189.19 | 191.36 | 187.28 | 190.78 | 895,845 | +4.71(+2.53%) |
Oct 30, 2020 | 189.81 | 191.94 | 183.34 | 186.07 | 925,829 | +12.05(+6.92%) |
Oct 29, 2020 | 174.49 | 176.18 | 172.26 | 174.02 | 598,387 | -1.12(-0.64%) |
Oct 28, 2020 | 176.25 | 177.37 | 174.80 | 175.13 | 631,092 | -4.06(-2.27%) |
Oct 27, 2020 | 176.42 | 181.85 | 175.47 | 179.19 | 676,169 | +4.19(+2.39%) |
Oct 26, 2020 | 175.62 | 176.59 | 173.76 | 175.01 | 377,598 | -2.42(-1.37%) |
Oct 23, 2020 | 176.94 | 178.08 | 175.49 | 177.43 | 314,524 | +0.20(+0.11%) |
Oct 22, 2020 | 173.65 | 177.93 | 173.51 | 177.23 | 415,994 | +3.58(+2.06%) |
Oct 21, 2020 | 174.29 | 175.78 | 172.49 | 173.65 | 294,214 | -0.29(-0.17%) |
Oct 20, 2020 | 174.25 | 176.08 | 173.36 | 173.94 | 400,668 | +0.02(+0.01%) |
Oct 19, 2020 | 175.80 | 177.47 | 173.37 | 173.92 | 439,053 | -1.34(-0.76%) |
Oct 16, 2020 | 174.12 | 176.77 | 173.34 | 175.26 | 479,574 | +1.15(+0.66%) |
Oct 15, 2020 | 170.59 | 174.16 | 169.49 | 174.10 | 405,551 | +1.74(+1.01%) |
Oct 14, 2020 | 172.55 | 175.49 | 171.94 | 172.37 | 416,673 | +0.15(+0.08%) |
Oct 13, 2020 | 172.07 | 174.17 | 170.69 | 172.22 | 399,273 | +0.22(+0.13%) |
Oct 12, 2020 | 172.23 | 172.83 | 171.08 | 172.00 | 350,373 | +1.27(+0.74%) |
Oct 09, 2020 | 168.19 | 171.31 | 167.97 | 170.73 | 470,703 | +3.32(+1.98%) |
Oct 08, 2020 | 167.28 | 168.36 | 165.89 | 167.41 | 499,398 | +1.94(+1.17%) |
Oct 07, 2020 | 164.07 | 166.30 | 163.75 | 165.48 | 440,862 | +2.96(+1.82%) |
Oct 06, 2020 | 166.01 | 166.39 | 162.12 | 162.52 | 445,570 | -3.06(-1.85%) |
Oct 05, 2020 | 163.07 | 165.91 | 162.97 | 165.58 | 684,570 | +3.21(+1.98%) |
Oct 02, 2020 | 162.40 | 164.20 | 160.84 | 162.38 | 1,168,557 | -1.95(-1.19%) |
Oct 01, 2020 | 167.55 | 169.09 | 163.43 | 164.32 | 521,277 | -1.86(-1.12%) |
Sep 30, 2020 | 167.75 | 169.48 | 165.38 | 166.18 | 703,935 | -1.19(-0.71%) |
Sep 29, 2020 | 166.74 | 168.71 | 166.65 | 167.38 | 351,561 | +0.64(+0.38%) |
Sep 28, 2020 | 165.77 | 168.87 | 164.65 | 166.74 | 590,616 | +2.87(+1.75%) |
Sep 25, 2020 | 161.60 | 164.13 | 160.93 | 163.87 | 921,394 | +0.87(+0.53%) |
Sep 24, 2020 | 162.66 | 164.70 | 161.40 | 163.00 | 269,411 | -0.54(-0.33%) |
Sep 23, 2020 | 166.75 | 167.08 | 163.09 | 163.54 | 456,406 | -3.45(-2.07%) |
Sep 22, 2020 | 166.09 | 167.32 | 164.43 | 166.99 | 424,041 | +0.73(+0.44%) |
Sep 21, 2020 | 163.53 | 166.34 | 160.65 | 166.26 | 736,868 | +1.45(+0.88%) |
Sep 18, 2020 | 166.49 | 167.97 | 162.58 | 164.81 | 995,976 | -2.79(-1.67%) |
Sep 17, 2020 | 167.16 | 168.38 | 165.78 | 167.60 | 491,128 | -1.13(-0.67%) |
Sep 16, 2020 | 171.54 | 172.25 | 167.83 | 168.73 | 609,351 | -1.44(-0.85%) |
Sep 15, 2020 | 170.12 | 172.25 | 169.70 | 170.18 | 408,479 | +1.09(+0.64%) |
Sep 14, 2020 | 168.77 | 170.15 | 167.62 | 169.09 | 376,535 | +2.36(+1.41%) |
Sep 11, 2020 | 168.44 | 169.49 | 165.63 | 166.74 | 376,727 | -0.06(-0.03%) |
Sep 10, 2020 | 169.36 | 170.62 | 166.21 | 166.79 | 444,032 | -2.54(-1.50%) |
Sep 09, 2020 | 168.60 | 171.45 | 167.75 | 169.34 | 459,844 | +3.16(+1.90%) |
Sep 08, 2020 | 165.79 | 168.27 | 163.78 | 166.18 | 566,047 | -2.07(-1.23%) |
Sep 04, 2020 | 170.66 | 171.58 | 164.57 | 168.25 | 491,644 | -4.17(-2.42%) |
Sep 03, 2020 | 177.79 | 177.79 | 169.91 | 172.42 | 627,989 | -4.98(-2.81%) |
Sep 02, 2020 | 174.88 | 178.66 | 173.55 | 177.40 | 648,660 | +3.97(+2.29%) |