Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 215.70 | 217.78 | 208.52 | 210.71 | 16,437,019 | -5.79(-2.67%) |
Nov 27, 2020 | 218.25 | 219.93 | 216.04 | 216.50 | 9,970,200 | -1.11(-0.51%) |
Nov 25, 2020 | 217.71 | 221.00 | 213.09 | 217.61 | 19,254,100 | -0.88(-0.40%) |
Nov 24, 2020 | 219.43 | 222.95 | 215.76 | 218.49 | 31,044,934 | +6.96(+3.29%) |
Nov 23, 2020 | 203.24 | 214.21 | 201.87 | 211.53 | 28,206,756 | +11.91(+5.97%) |
Nov 20, 2020 | 204.59 | 206.58 | 199.17 | 199.62 | 18,230,800 | -6.05(-2.94%) |
Nov 19, 2020 | 200.45 | 209.44 | 199.90 | 205.67 | 34,056,128 | +2.37(+1.17%) |
Nov 18, 2020 | 223.02 | 223.02 | 203.00 | 203.30 | 65,723,696 | -6.75(-3.21%) |
Nov 17, 2020 | 200.25 | 211.20 | 196.05 | 210.05 | 37,874,520 | +7.65(+3.78%) |
Nov 16, 2020 | 194.56 | 202.94 | 191.35 | 202.40 | 40,488,716 | +15.29(+8.17%) |
Nov 13, 2020 | 179.00 | 187.27 | 178.71 | 187.11 | 19,784,700 | +10.39(+5.88%) |
Nov 12, 2020 | 178.95 | 184.59 | 176.25 | 176.72 | 20,289,702 | -5.43(-2.98%) |
Nov 11, 2020 | 189.89 | 190.00 | 180.41 | 182.15 | 29,828,606 | -6.54(-3.47%) |
Nov 10, 2020 | 182.80 | 193.95 | 180.38 | 188.69 | 46,237,788 | +9.33(+5.20%) |
Nov 09, 2020 | 179.00 | 184.46 | 172.16 | 179.36 | 48,665,532 | +21.62(+13.71%) |
Nov 06, 2020 | 156.33 | 158.47 | 154.52 | 157.74 | 8,995,500 | +0.65(+0.41%) |
Nov 05, 2020 | 152.48 | 157.63 | 152.10 | 157.09 | 12,258,750 | +5.46(+3.60%) |
Nov 04, 2020 | 153.17 | 155.40 | 151.17 | 151.63 | 11,314,990 | -2.02(-1.31%) |
Nov 03, 2020 | 151.83 | 154.82 | 150.64 | 153.65 | 12,176,485 | +5.05(+3.40%) |
Nov 02, 2020 | 145.75 | 149.59 | 143.38 | 148.60 | 13,829,173 | +4.21(+2.92%) |
Oct 30, 2020 | 147.20 | 149.17 | 141.58 | 144.39 | 15,392,700 | -3.90(-2.63%) |
Oct 29, 2020 | 148.03 | 150.10 | 146.60 | 148.29 | 14,531,064 | +0.15(+0.10%) |
Oct 28, 2020 | 153.00 | 153.95 | 148.00 | 148.14 | 20,255,112 | -7.10(-4.57%) |
Oct 27, 2020 | 159.16 | 160.25 | 155.00 | 155.24 | 15,443,784 | -5.59(-3.48%) |
Oct 26, 2020 | 164.95 | 165.50 | 159.05 | 160.83 | 16,117,840 | -6.53(-3.90%) |
Oct 23, 2020 | 169.99 | 170.26 | 166.05 | 167.36 | 10,024,100 | -1.71(-1.01%) |
Oct 22, 2020 | 164.70 | 169.63 | 164.10 | 169.07 | 14,216,359 | +5.21(+3.18%) |
Oct 21, 2020 | 166.44 | 167.63 | 163.82 | 163.86 | 11,398,405 | -3.38(-2.02%) |
Oct 20, 2020 | 168.29 | 169.29 | 166.18 | 167.24 | 12,301,838 | +0.13(+0.08%) |
Oct 19, 2020 | 169.09 | 170.84 | 166.11 | 167.11 | 16,501,000 | -0.24(-0.14%) |
Oct 16, 2020 | 171.22 | 173.42 | 167.27 | 167.35 | 31,780,600 | +3.11(+1.89%) |
Oct 15, 2020 | 161.01 | 164.54 | 158.73 | 164.24 | 13,212,677 | +1.00(+0.61%) |
Oct 14, 2020 | 162.70 | 165.17 | 162.49 | 163.24 | 10,524,971 | +1.10(+0.68%) |
Oct 13, 2020 | 165.36 | 165.53 | 162.09 | 162.14 | 15,166,614 | -5.21(-3.11%) |
Oct 12, 2020 | 167.75 | 169.20 | 165.95 | 167.35 | 12,164,691 | +0.02(+0.01%) |
Oct 09, 2020 | 169.93 | 170.00 | 166.82 | 167.33 | 17,405,900 | -0.67(-0.40%) |
Oct 08, 2020 | 166.22 | 168.09 | 163.54 | 168.00 | 20,565,780 | +3.39(+2.06%) |
Oct 07, 2020 | 163.71 | 166.34 | 162.38 | 164.61 | 25,997,184 | +5.07(+3.18%) |
Oct 06, 2020 | 173.04 | 175.56 | 159.33 | 159.54 | 47,091,656 | -11.66(-6.81%) |
Oct 05, 2020 | 169.49 | 172.08 | 167.51 | 171.20 | 19,065,184 | +3.12(+1.86%) |
Oct 02, 2020 | 161.86 | 169.78 | 161.80 | 168.08 | 31,773,700 | +0.22(+0.13%) |
Oct 01, 2020 | 170.15 | 172.76 | 165.57 | 167.86 | 30,630,572 | +2.60(+1.57%) |
Sep 30, 2020 | 164.50 | 170.98 | 164.11 | 165.26 | 38,215,132 | +1.66(+1.01%) |
Sep 29, 2020 | 164.77 | 165.50 | 162.01 | 163.60 | 19,891,724 | -2.48(-1.49%) |
Sep 28, 2020 | 160.33 | 168.00 | 159.20 | 166.08 | 38,849,032 | +10.05(+6.44%) |
Sep 25, 2020 | 146.85 | 156.31 | 146.41 | 156.03 | 29,123,000 | +9.98(+6.83%) |
Sep 24, 2020 | 150.29 | 150.31 | 145.02 | 146.05 | 27,061,586 | -5.13(-3.39%) |
Sep 23, 2020 | 157.33 | 160.42 | 150.89 | 151.18 | 18,201,816 | -5.62(-3.58%) |
Sep 22, 2020 | 156.81 | 160.07 | 154.95 | 156.80 | 17,749,650 | +0.45(+0.29%) |
Sep 21, 2020 | 157.83 | 158.83 | 154.20 | 156.35 | 23,107,794 | -4.79(-2.97%) |
Sep 18, 2020 | 165.66 | 169.72 | 161.02 | 161.14 | 22,057,100 | -6.39(-3.81%) |
Sep 17, 2020 | 164.63 | 168.46 | 161.05 | 167.53 | 19,701,936 | +0.07(+0.04%) |
Sep 16, 2020 | 161.95 | 170.57 | 160.31 | 167.46 | 21,869,962 | +3.97(+2.43%) |
Sep 15, 2020 | 166.65 | 168.84 | 163.33 | 163.49 | 14,865,448 | -1.86(-1.12%) |
Sep 14, 2020 | 161.75 | 165.94 | 158.90 | 165.35 | 17,219,272 | +5.12(+3.20%) |
Sep 11, 2020 | 158.00 | 161.36 | 156.32 | 160.23 | 14,722,400 | +2.54(+1.61%) |
Sep 10, 2020 | 160.96 | 163.78 | 157.57 | 157.69 | 14,521,212 | -3.09(-1.92%) |
Sep 09, 2020 | 161.61 | 163.06 | 157.00 | 160.78 | 21,938,764 | -0.30(-0.19%) |
Sep 08, 2020 | 165.80 | 166.90 | 160.50 | 161.08 | 22,589,544 | -9.97(-5.83%) |
Sep 04, 2020 | 171.31 | 172.83 | 164.00 | 171.05 | 18,867,200 | +2.28(+1.35%) |
Sep 03, 2020 | 175.00 | 180.85 | 168.12 | 168.77 | 27,751,232 | -6.01(-3.44%) |
Sep 02, 2020 | 172.74 | 175.00 | 171.45 | 174.78 | 16,541,213 | +2.68(+1.56%) |