Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 235.03 | 237.10 | 231.58 | 236.46 | 3,618,772 | -0.60(-0.25%) |
Nov 27, 2020 | 237.47 | 238.13 | 233.28 | 237.06 | 654,945 | -0.37(-0.15%) |
Nov 25, 2020 | 237.77 | 239.33 | 236.97 | 237.43 | 1,117,144 | +1.00(+0.42%) |
Nov 24, 2020 | 231.83 | 237.29 | 231.46 | 236.43 | 1,481,264 | +5.88(+2.55%) |
Nov 23, 2020 | 232.27 | 232.71 | 228.55 | 230.55 | 1,743,659 | -0.83(-0.36%) |
Nov 20, 2020 | 233.12 | 235.04 | 230.89 | 231.38 | 1,379,665 | -1.31(-0.56%) |
Nov 19, 2020 | 236.56 | 237.45 | 229.81 | 232.69 | 2,697,099 | -8.08(-3.36%) |
Nov 18, 2020 | 247.59 | 247.91 | 240.68 | 240.76 | 1,206,532 | -6.38(-2.58%) |
Nov 17, 2020 | 245.48 | 249.56 | 244.44 | 247.14 | 1,029,802 | -1.34(-0.54%) |
Nov 16, 2020 | 248.87 | 249.86 | 243.22 | 248.48 | 1,343,018 | +3.11(+1.27%) |
Nov 13, 2020 | 240.46 | 245.84 | 240.08 | 245.37 | 955,888 | +5.41(+2.25%) |
Nov 12, 2020 | 238.42 | 241.21 | 237.51 | 239.97 | 923,594 | +1.21(+0.51%) |
Nov 11, 2020 | 239.87 | 241.50 | 238.00 | 238.75 | 1,301,604 | +0.85(+0.36%) |
Nov 10, 2020 | 237.30 | 240.68 | 236.80 | 237.91 | 1,537,317 | +1.10(+0.46%) |
Nov 09, 2020 | 240.05 | 246.29 | 236.61 | 236.81 | 1,988,778 | +7.28(+3.17%) |
Nov 06, 2020 | 229.02 | 230.70 | 226.35 | 229.53 | 982,920 | +1.71(+0.75%) |
Nov 05, 2020 | 222.18 | 228.56 | 220.97 | 227.82 | 1,452,829 | +8.76(+4.00%) |
Nov 04, 2020 | 218.17 | 222.10 | 216.86 | 219.06 | 1,015,208 | +2.85(+1.32%) |
Nov 03, 2020 | 217.43 | 218.86 | 213.01 | 216.21 | 1,720,487 | +0.90(+0.42%) |
Nov 02, 2020 | 224.62 | 228.74 | 212.01 | 215.31 | 2,539,278 | +4.03(+1.91%) |
Oct 30, 2020 | 213.04 | 216.31 | 208.00 | 211.28 | 1,467,831 | -3.35(-1.56%) |
Oct 29, 2020 | 212.13 | 216.71 | 210.76 | 214.62 | 1,081,206 | +2.49(+1.17%) |
Oct 28, 2020 | 218.15 | 218.91 | 211.99 | 212.13 | 1,111,822 | -10.10(-4.54%) |
Oct 27, 2020 | 224.61 | 224.61 | 221.56 | 222.23 | 1,022,080 | -1.08(-0.48%) |
Oct 26, 2020 | 223.38 | 224.12 | 218.61 | 223.31 | 1,230,203 | -2.94(-1.30%) |
Oct 23, 2020 | 225.09 | 226.84 | 223.59 | 226.25 | 712,913 | +2.51(+1.12%) |
Oct 22, 2020 | 223.22 | 225.80 | 222.05 | 223.74 | 892,432 | -0.03(-0.01%) |
Oct 21, 2020 | 218.05 | 224.89 | 217.06 | 223.77 | 1,269,246 | +6.66(+3.07%) |
Oct 20, 2020 | 215.40 | 218.96 | 214.21 | 217.10 | 610,346 | +3.25(+1.52%) |
Oct 19, 2020 | 216.05 | 217.66 | 212.92 | 213.85 | 761,271 | -1.72(-0.80%) |
Oct 16, 2020 | 214.93 | 217.02 | 214.09 | 215.57 | 973,459 | +2.16(+1.01%) |
Oct 15, 2020 | 213.01 | 215.11 | 211.94 | 213.41 | 929,240 | -0.92(-0.43%) |
Oct 14, 2020 | 217.20 | 217.20 | 213.02 | 214.33 | 889,202 | -0.17(-0.08%) |
Oct 13, 2020 | 215.57 | 216.62 | 213.53 | 214.51 | 888,145 | -3.85(-1.76%) |
Oct 12, 2020 | 217.79 | 219.87 | 216.03 | 218.35 | 850,239 | +2.33(+1.08%) |
Oct 09, 2020 | 216.01 | 217.63 | 214.02 | 216.03 | 769,472 | +0.38(+0.17%) |
Oct 08, 2020 | 213.76 | 216.23 | 212.85 | 215.65 | 809,055 | +2.62(+1.23%) |
Oct 07, 2020 | 211.04 | 213.66 | 210.70 | 213.03 | 806,233 | +3.68(+1.76%) |
Oct 06, 2020 | 213.53 | 214.51 | 208.56 | 209.35 | 927,814 | -4.22(-1.98%) |
Oct 05, 2020 | 213.20 | 214.54 | 211.74 | 213.57 | 852,250 | +3.17(+1.50%) |
Oct 02, 2020 | 208.86 | 212.33 | 207.55 | 210.41 | 751,590 | -0.74(-0.35%) |
Oct 01, 2020 | 211.30 | 212.15 | 209.03 | 211.15 | 932,593 | +1.23(+0.59%) |
Sep 30, 2020 | 207.57 | 211.57 | 207.16 | 209.92 | 1,081,025 | +3.34(+1.62%) |
Sep 29, 2020 | 209.55 | 209.58 | 204.61 | 206.58 | 995,926 | -0.93(-0.45%) |
Sep 28, 2020 | 208.82 | 209.54 | 206.76 | 207.51 | 908,602 | +0.53(+0.26%) |
Sep 25, 2020 | 201.21 | 207.30 | 200.89 | 206.99 | 1,051,436 | +4.56(+2.25%) |
Sep 24, 2020 | 198.89 | 204.53 | 197.54 | 202.43 | 1,055,953 | +2.72(+1.36%) |
Sep 23, 2020 | 202.84 | 203.64 | 199.43 | 199.70 | 733,821 | -2.12(-1.05%) |
Sep 22, 2020 | 201.05 | 203.34 | 199.80 | 201.82 | 797,878 | +1.92(+0.96%) |
Sep 21, 2020 | 201.50 | 203.29 | 196.43 | 199.90 | 1,022,024 | -4.39(-2.15%) |
Sep 18, 2020 | 205.81 | 207.71 | 203.32 | 204.28 | 1,109,242 | -3.19(-1.54%) |
Sep 17, 2020 | 207.26 | 209.76 | 206.22 | 207.48 | 565,530 | -1.49(-0.71%) |
Sep 16, 2020 | 209.95 | 211.41 | 208.89 | 208.97 | 720,605 | -0.48(-0.23%) |
Sep 15, 2020 | 210.70 | 211.87 | 209.28 | 209.45 | 830,138 | +0.34(+0.16%) |
Sep 14, 2020 | 208.24 | 211.35 | 207.82 | 209.11 | 710,238 | +2.62(+1.27%) |
Sep 11, 2020 | 207.94 | 208.41 | 205.14 | 206.50 | 884,982 | +0.09(+0.04%) |
Sep 10, 2020 | 211.16 | 212.14 | 205.78 | 206.41 | 995,414 | -3.76(-1.79%) |
Sep 09, 2020 | 208.81 | 211.81 | 208.46 | 210.17 | 1,442,247 | +2.40(+1.15%) |
Sep 08, 2020 | 205.57 | 208.66 | 204.48 | 207.77 | 1,591,776 | -0.19(-0.09%) |
Sep 04, 2020 | 210.44 | 210.44 | 204.05 | 207.97 | 1,629,502 | -1.77(-0.84%) |
Sep 03, 2020 | 213.73 | 214.76 | 208.05 | 209.74 | 1,583,676 | -3.75(-1.76%) |
Sep 02, 2020 | 213.33 | 214.63 | 212.95 | 213.49 | 1,600,659 | +0.93(+0.44%) |