Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.00 | 199.99 | 190.25 | 198.77 | 3,105,923 | +2.32(+1.18%) |
Nov 27, 2020 | 192.00 | 197.44 | 191.01 | 196.45 | 1,758,100 | +5.86(+3.07%) |
Nov 25, 2020 | 188.28 | 190.73 | 186.58 | 190.59 | 2,114,700 | +4.17(+2.24%) |
Nov 24, 2020 | 193.49 | 193.50 | 184.20 | 186.42 | 3,900,475 | -7.59(-3.91%) |
Nov 23, 2020 | 200.00 | 200.71 | 193.22 | 194.01 | 3,099,002 | -5.99(-3.00%) |
Nov 20, 2020 | 192.51 | 200.33 | 192.24 | 200.00 | 4,447,600 | +8.81(+4.61%) |
Nov 19, 2020 | 182.00 | 192.77 | 182.00 | 191.19 | 4,383,443 | +9.32(+5.12%) |
Nov 18, 2020 | 180.03 | 184.88 | 177.30 | 181.87 | 4,215,303 | +2.53(+1.41%) |
Nov 17, 2020 | 178.97 | 181.85 | 177.22 | 179.34 | 3,691,141 | +2.34(+1.32%) |
Nov 16, 2020 | 178.10 | 181.14 | 175.10 | 177.00 | 6,235,982 | -6.07(-3.32%) |
Nov 13, 2020 | 190.00 | 190.70 | 178.38 | 183.07 | 4,602,200 | -3.92(-2.10%) |
Nov 12, 2020 | 186.95 | 189.64 | 183.72 | 186.99 | 3,763,421 | +4.44(+2.43%) |
Nov 11, 2020 | 177.55 | 183.12 | 173.65 | 182.55 | 4,539,031 | +10.11(+5.86%) |
Nov 10, 2020 | 180.41 | 180.99 | 168.50 | 172.44 | 7,779,999 | -5.54(-3.11%) |
Nov 09, 2020 | 191.38 | 193.70 | 175.40 | 177.98 | 10,965,655 | -28.16(-13.66%) |
Nov 06, 2020 | 208.50 | 209.27 | 205.55 | 206.14 | 2,418,600 | -2.37(-1.14%) |
Nov 05, 2020 | 205.60 | 209.35 | 203.48 | 208.51 | 3,267,231 | +9.77(+4.92%) |
Nov 04, 2020 | 200.00 | 206.14 | 197.11 | 198.74 | 3,979,258 | +3.50(+1.79%) |
Nov 03, 2020 | 192.00 | 196.92 | 190.29 | 195.24 | 3,376,179 | +4.84(+2.54%) |
Nov 02, 2020 | 194.00 | 194.93 | 186.50 | 190.40 | 5,626,684 | -6.06(-3.08%) |
Oct 30, 2020 | 215.99 | 215.99 | 192.14 | 196.46 | 6,104,300 | -21.43(-9.84%) |
Oct 29, 2020 | 217.59 | 228.06 | 213.75 | 217.89 | 11,253,898 | -9.05(-3.99%) |
Oct 28, 2020 | 220.13 | 231.00 | 220.10 | 226.94 | 4,572,193 | +3.88(+1.74%) |
Oct 27, 2020 | 214.69 | 224.80 | 214.51 | 223.06 | 2,833,798 | +10.91(+5.14%) |
Oct 26, 2020 | 215.00 | 223.70 | 209.00 | 212.15 | 2,213,968 | -4.17(-1.93%) |
Oct 23, 2020 | 215.00 | 217.00 | 212.10 | 216.32 | 1,347,500 | +1.52(+0.71%) |
Oct 22, 2020 | 218.40 | 221.77 | 214.14 | 214.80 | 1,547,205 | -1.97(-0.91%) |
Oct 21, 2020 | 224.74 | 230.82 | 212.65 | 216.77 | 2,220,160 | -5.46(-2.46%) |
Oct 20, 2020 | 223.80 | 226.27 | 221.29 | 222.23 | 1,274,411 | -1.46(-0.65%) |
Oct 19, 2020 | 222.71 | 228.02 | 221.58 | 223.69 | 1,667,727 | +2.40(+1.08%) |
Oct 16, 2020 | 227.50 | 228.19 | 220.63 | 221.29 | 1,279,200 | -3.06(-1.36%) |
Oct 15, 2020 | 225.34 | 228.70 | 220.01 | 224.35 | 2,063,336 | -6.10(-2.65%) |
Oct 14, 2020 | 233.53 | 234.10 | 226.71 | 230.45 | 2,188,924 | -1.35(-0.58%) |
Oct 13, 2020 | 220.98 | 236.80 | 219.42 | 231.80 | 4,451,322 | +13.80(+6.33%) |
Oct 12, 2020 | 221.90 | 224.74 | 217.73 | 218.00 | 1,835,598 | -0.11(-0.05%) |
Oct 09, 2020 | 223.88 | 224.78 | 217.87 | 218.11 | 1,595,300 | -3.37(-1.52%) |
Oct 08, 2020 | 225.28 | 225.80 | 219.64 | 221.48 | 1,257,135 | -1.37(-0.61%) |
Oct 07, 2020 | 222.15 | 230.87 | 221.19 | 222.85 | 2,308,181 | +5.13(+2.36%) |
Oct 06, 2020 | 223.29 | 225.80 | 217.00 | 217.72 | 1,752,776 | -7.49(-3.33%) |
Oct 05, 2020 | 223.39 | 227.48 | 220.14 | 225.21 | 1,650,411 | +3.61(+1.63%) |
Oct 02, 2020 | 215.00 | 227.95 | 213.62 | 221.60 | 2,397,700 | +0.92(+0.42%) |
Oct 01, 2020 | 222.86 | 223.74 | 218.00 | 220.68 | 1,817,094 | +1.44(+0.66%) |
Sep 30, 2020 | 217.27 | 224.94 | 214.39 | 219.24 | 2,631,291 | +1.90(+0.87%) |
Sep 29, 2020 | 216.50 | 221.94 | 213.01 | 217.34 | 2,138,140 | +2.25(+1.05%) |
Sep 28, 2020 | 222.03 | 222.03 | 212.01 | 215.09 | 2,272,029 | -3.91(-1.79%) |
Sep 25, 2020 | 207.99 | 219.42 | 206.50 | 219.00 | 3,605,800 | +15.05(+7.38%) |
Sep 24, 2020 | 203.11 | 208.22 | 199.61 | 203.95 | 1,959,943 | -5.27(-2.52%) |
Sep 23, 2020 | 214.00 | 218.54 | 207.26 | 209.22 | 2,957,469 | -6.06(-2.81%) |
Sep 22, 2020 | 205.49 | 216.04 | 201.68 | 215.28 | 3,724,982 | +12.62(+6.23%) |
Sep 21, 2020 | 203.00 | 204.79 | 193.54 | 202.66 | 2,897,803 | -2.77(-1.35%) |
Sep 18, 2020 | 200.89 | 209.44 | 198.83 | 205.43 | 4,441,200 | +6.15(+3.09%) |
Sep 17, 2020 | 187.42 | 199.98 | 186.10 | 199.28 | 3,454,728 | +5.76(+2.98%) |
Sep 16, 2020 | 195.00 | 198.87 | 189.78 | 193.52 | 2,494,779 | -1.19(-0.61%) |
Sep 15, 2020 | 195.60 | 197.81 | 193.33 | 194.71 | 1,480,657 | +1.35(+0.70%) |
Sep 14, 2020 | 192.52 | 198.25 | 191.54 | 193.36 | 1,803,615 | +3.45(+1.82%) |
Sep 11, 2020 | 199.41 | 200.56 | 187.61 | 189.91 | 2,675,100 | -8.23(-4.15%) |
Sep 10, 2020 | 202.22 | 206.97 | 196.56 | 198.14 | 2,043,503 | -2.63(-1.31%) |
Sep 09, 2020 | 197.26 | 201.94 | 196.42 | 200.77 | 2,252,749 | +7.92(+4.11%) |
Sep 08, 2020 | 189.50 | 201.11 | 188.00 | 192.85 | 2,924,776 | -5.44(-2.74%) |
Sep 04, 2020 | 196.95 | 203.86 | 181.00 | 198.29 | 4,980,000 | -4.73(-2.33%) |
Sep 03, 2020 | 213.85 | 219.32 | 200.15 | 203.02 | 4,888,312 | -20.13(-9.02%) |
Sep 02, 2020 | 227.80 | 227.85 | 212.10 | 223.15 | 3,058,437 | -1.05(-0.47%) |