Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 224.00 | 228.97 | 219.66 | 225.05 | 1,504,948 | +1.05(+0.47%) |
Nov 27, 2020 | 216.07 | 224.00 | 216.07 | 224.00 | 850,100 | +7.65(+3.54%) |
Nov 25, 2020 | 211.30 | 217.54 | 211.30 | 216.35 | 1,666,200 | +2.85(+1.33%) |
Nov 24, 2020 | 210.00 | 214.34 | 210.00 | 213.50 | 1,607,765 | +2.45(+1.16%) |
Nov 23, 2020 | 209.49 | 212.06 | 205.67 | 211.05 | 2,872,818 | +2.62(+1.26%) |
Nov 20, 2020 | 199.22 | 211.55 | 198.94 | 208.43 | 2,743,300 | +8.98(+4.50%) |
Nov 19, 2020 | 194.32 | 202.00 | 193.34 | 199.45 | 2,742,499 | +5.75(+2.97%) |
Nov 18, 2020 | 201.28 | 203.00 | 191.18 | 193.70 | 3,090,941 | -2.82(-1.43%) |
Nov 17, 2020 | 192.06 | 198.28 | 190.98 | 196.52 | 1,800,460 | +7.06(+3.73%) |
Nov 16, 2020 | 191.52 | 194.90 | 187.71 | 189.46 | 2,207,463 | -3.36(-1.74%) |
Nov 13, 2020 | 194.48 | 194.82 | 184.91 | 192.82 | 1,795,200 | -0.18(-0.09%) |
Nov 12, 2020 | 192.59 | 195.91 | 191.68 | 193.00 | 1,219,319 | +1.24(+0.65%) |
Nov 11, 2020 | 188.47 | 196.19 | 187.63 | 191.76 | 1,722,431 | +6.10(+3.29%) |
Nov 10, 2020 | 185.41 | 186.99 | 176.42 | 185.66 | 2,110,418 | -1.86(-0.99%) |
Nov 09, 2020 | 194.64 | 199.16 | 187.40 | 187.52 | 1,624,938 | -10.66(-5.38%) |
Nov 06, 2020 | 200.10 | 201.28 | 194.90 | 198.18 | 1,134,200 | -1.81(-0.91%) |
Nov 05, 2020 | 195.00 | 203.18 | 193.53 | 199.99 | 2,261,599 | +11.17(+5.92%) |
Nov 04, 2020 | 189.78 | 193.95 | 188.55 | 188.82 | 1,969,622 | +6.76(+3.71%) |
Nov 03, 2020 | 183.85 | 185.81 | 180.11 | 182.06 | 2,062,721 | -2.23(-1.21%) |
Nov 02, 2020 | 191.62 | 192.41 | 180.88 | 184.29 | 3,095,704 | -7.33(-3.83%) |
Oct 30, 2020 | 199.00 | 199.99 | 187.25 | 191.62 | 5,591,600 | -19.10(-9.06%) |
Oct 29, 2020 | 210.91 | 212.67 | 208.69 | 210.72 | 1,815,695 | +1.86(+0.89%) |
Oct 28, 2020 | 209.33 | 211.51 | 206.79 | 208.86 | 1,835,474 | -4.15(-1.95%) |
Oct 27, 2020 | 209.43 | 213.30 | 208.01 | 213.01 | 1,095,942 | +5.81(+2.80%) |
Oct 26, 2020 | 207.50 | 210.27 | 203.61 | 207.20 | 709,080 | -1.29(-0.62%) |
Oct 23, 2020 | 204.06 | 208.57 | 201.44 | 208.49 | 1,116,000 | +5.41(+2.66%) |
Oct 22, 2020 | 207.57 | 209.80 | 202.19 | 203.08 | 1,995,207 | -3.91(-1.89%) |
Oct 21, 2020 | 210.03 | 213.21 | 205.14 | 206.99 | 1,788,440 | -3.98(-1.89%) |
Oct 20, 2020 | 213.73 | 216.29 | 210.20 | 210.97 | 2,087,481 | -1.97(-0.93%) |
Oct 19, 2020 | 208.45 | 215.84 | 205.80 | 212.94 | 3,591,170 | +5.49(+2.65%) |
Oct 16, 2020 | 191.90 | 212.97 | 191.00 | 207.45 | 5,155,700 | +16.52(+8.65%) |
Oct 15, 2020 | 188.08 | 191.17 | 185.16 | 190.93 | 2,190,938 | -0.88(-0.46%) |
Oct 14, 2020 | 194.90 | 194.90 | 188.61 | 191.81 | 1,801,797 | -1.18(-0.61%) |
Oct 13, 2020 | 195.11 | 196.64 | 192.60 | 192.99 | 1,611,362 | -1.28(-0.66%) |
Oct 12, 2020 | 199.95 | 199.95 | 192.21 | 194.27 | 2,063,702 | -4.58(-2.30%) |
Oct 09, 2020 | 190.35 | 199.87 | 190.00 | 198.85 | 1,332,200 | +10.07(+5.33%) |
Oct 08, 2020 | 194.52 | 194.75 | 188.25 | 188.78 | 1,223,354 | -4.26(-2.21%) |
Oct 07, 2020 | 191.21 | 195.50 | 190.05 | 193.04 | 855,205 | +3.16(+1.66%) |
Oct 06, 2020 | 186.79 | 194.61 | 186.59 | 189.88 | 1,380,899 | +3.03(+1.62%) |
Oct 05, 2020 | 186.00 | 191.63 | 185.27 | 186.85 | 1,426,627 | +2.06(+1.11%) |
Oct 02, 2020 | 182.31 | 189.00 | 182.31 | 184.79 | 1,706,200 | -1.22(-0.66%) |
Oct 01, 2020 | 183.22 | 188.06 | 180.57 | 186.01 | 984,926 | +4.22(+2.32%) |
Sep 30, 2020 | 180.54 | 185.15 | 179.21 | 181.79 | 2,677,215 | -0.56(-0.31%) |
Sep 29, 2020 | 181.63 | 183.38 | 179.54 | 182.35 | 927,956 | +1.35(+0.75%) |
Sep 28, 2020 | 182.02 | 184.04 | 178.70 | 181.00 | 2,155,896 | -0.29(-0.16%) |
Sep 25, 2020 | 176.00 | 181.96 | 175.78 | 181.29 | 690,400 | +5.51(+3.13%) |
Sep 24, 2020 | 178.13 | 178.60 | 172.80 | 175.78 | 1,568,457 | -1.10(-0.62%) |
Sep 23, 2020 | 180.42 | 183.33 | 175.91 | 176.88 | 731,204 | -3.38(-1.88%) |
Sep 22, 2020 | 178.32 | 180.73 | 173.72 | 180.26 | 781,576 | +2.86(+1.61%) |
Sep 21, 2020 | 168.91 | 178.10 | 168.59 | 177.40 | 846,822 | +6.26(+3.66%) |
Sep 18, 2020 | 169.30 | 172.16 | 167.57 | 171.14 | 1,162,600 | +2.89(+1.72%) |
Sep 17, 2020 | 167.94 | 169.93 | 164.16 | 168.25 | 1,110,656 | -2.92(-1.71%) |
Sep 16, 2020 | 172.61 | 173.57 | 170.00 | 171.17 | 1,437,694 | +0.15(+0.09%) |
Sep 15, 2020 | 170.63 | 172.62 | 168.61 | 171.02 | 965,795 | +2.18(+1.29%) |
Sep 14, 2020 | 169.14 | 171.75 | 168.38 | 168.84 | 941,862 | +1.21(+0.72%) |
Sep 11, 2020 | 172.17 | 172.75 | 164.87 | 167.63 | 1,121,400 | -2.09(-1.23%) |
Sep 10, 2020 | 173.16 | 175.25 | 168.13 | 169.72 | 1,164,542 | -1.65(-0.96%) |
Sep 09, 2020 | 172.52 | 173.47 | 168.26 | 171.37 | 1,134,387 | +2.45(+1.45%) |
Sep 08, 2020 | 170.00 | 173.10 | 167.72 | 168.92 | 2,337,643 | -6.62(-3.77%) |
Sep 04, 2020 | 180.63 | 182.22 | 170.50 | 175.54 | 1,561,800 | -6.24(-3.43%) |
Sep 03, 2020 | 188.94 | 188.94 | 178.29 | 181.78 | 2,023,027 | -10.29(-5.36%) |
Sep 02, 2020 | 197.99 | 199.46 | 190.20 | 192.07 | 2,063,754 | -4.34(-2.21%) |