Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 213.00 | 213.54 | 200.23 | 210.96 | 14,070,633 | -1.56(-0.73%) |
Nov 27, 2020 | 215.00 | 215.00 | 205.90 | 212.52 | 6,525,900 | -0.40(-0.19%) |
Nov 25, 2020 | 207.45 | 214.52 | 204.57 | 212.92 | 12,948,000 | +10.02(+4.94%) |
Nov 24, 2020 | 208.00 | 208.04 | 199.55 | 202.90 | 12,262,174 | -4.88(-2.35%) |
Nov 23, 2020 | 200.11 | 209.36 | 199.27 | 207.78 | 12,449,587 | +11.81(+6.03%) |
Nov 20, 2020 | 193.69 | 200.99 | 191.55 | 195.97 | 10,935,000 | +4.31(+2.25%) |
Nov 19, 2020 | 190.78 | 194.01 | 185.74 | 191.66 | 12,228,830 | +6.12(+3.30%) |
Nov 18, 2020 | 187.49 | 187.50 | 182.27 | 185.54 | 5,619,564 | -2.36(-1.26%) |
Nov 17, 2020 | 180.12 | 190.74 | 180.12 | 187.90 | 11,130,524 | +8.74(+4.88%) |
Nov 16, 2020 | 175.83 | 179.22 | 173.01 | 179.16 | 7,410,454 | +1.97(+1.11%) |
Nov 13, 2020 | 180.60 | 180.90 | 175.50 | 177.19 | 6,965,700 | -1.32(-0.74%) |
Nov 12, 2020 | 184.26 | 185.19 | 177.00 | 178.51 | 9,139,333 | -4.91(-2.68%) |
Nov 11, 2020 | 179.65 | 184.00 | 177.70 | 183.42 | 9,026,974 | +11.42(+6.64%) |
Nov 10, 2020 | 182.37 | 183.46 | 167.11 | 172.00 | 14,820,136 | -12.08(-6.56%) |
Nov 09, 2020 | 191.29 | 197.00 | 181.83 | 184.08 | 14,959,329 | -14.00(-7.07%) |
Nov 06, 2020 | 185.24 | 201.33 | 182.99 | 198.08 | 27,088,200 | +22.85(+13.04%) |
Nov 05, 2020 | 177.10 | 177.29 | 172.65 | 175.23 | 15,372,927 | +3.94(+2.30%) |
Nov 04, 2020 | 166.38 | 171.36 | 162.15 | 171.29 | 7,723,349 | +13.08(+8.27%) |
Nov 03, 2020 | 153.22 | 161.05 | 151.10 | 158.21 | 7,980,765 | +2.98(+1.92%) |
Nov 02, 2020 | 158.00 | 161.24 | 152.10 | 155.23 | 8,737,584 | +0.35(+0.23%) |
Oct 30, 2020 | 166.49 | 167.40 | 152.43 | 154.88 | 14,948,400 | -14.98(-8.82%) |
Oct 29, 2020 | 170.08 | 172.08 | 168.11 | 169.86 | 4,428,420 | +2.73(+1.63%) |
Oct 28, 2020 | 166.68 | 168.94 | 164.45 | 167.13 | 5,417,233 | -3.89(-2.27%) |
Oct 27, 2020 | 175.31 | 176.26 | 169.26 | 171.02 | 6,931,131 | +1.13(+0.67%) |
Oct 26, 2020 | 175.01 | 176.86 | 166.77 | 169.89 | 6,479,250 | -6.88(-3.89%) |
Oct 23, 2020 | 177.50 | 177.79 | 173.34 | 176.77 | 4,167,500 | +0.84(+0.48%) |
Oct 22, 2020 | 178.50 | 181.98 | 173.61 | 175.93 | 6,677,824 | -1.89(-1.06%) |
Oct 21, 2020 | 183.55 | 184.74 | 175.59 | 177.82 | 10,465,929 | -7.92(-4.26%) |
Oct 20, 2020 | 188.10 | 189.70 | 184.33 | 185.74 | 4,871,970 | -1.22(-0.65%) |
Oct 19, 2020 | 188.11 | 191.40 | 185.91 | 186.96 | 5,449,676 | +0.61(+0.33%) |
Oct 16, 2020 | 191.68 | 192.84 | 184.70 | 186.35 | 5,299,700 | -2.25(-1.19%) |
Oct 15, 2020 | 181.87 | 188.68 | 181.20 | 188.60 | 6,814,805 | +1.11(+0.59%) |
Oct 14, 2020 | 191.59 | 193.44 | 185.11 | 187.49 | 6,172,217 | -2.98(-1.56%) |
Oct 13, 2020 | 186.81 | 191.36 | 186.00 | 190.47 | 6,388,499 | +5.30(+2.86%) |
Oct 12, 2020 | 190.68 | 191.94 | 184.26 | 185.17 | 7,960,308 | -2.11(-1.13%) |
Oct 09, 2020 | 185.12 | 188.74 | 183.73 | 187.28 | 6,719,600 | +3.78(+2.06%) |
Oct 08, 2020 | 183.18 | 185.37 | 181.72 | 183.50 | 7,125,909 | +3.32(+1.84%) |
Oct 07, 2020 | 180.61 | 182.75 | 179.02 | 180.18 | 7,116,088 | +4.84(+2.76%) |
Oct 06, 2020 | 180.13 | 182.24 | 172.61 | 175.34 | 12,534,748 | -5.58(-3.08%) |
Oct 05, 2020 | 172.43 | 181.89 | 171.50 | 180.92 | 16,652,555 | +11.31(+6.67%) |
Oct 02, 2020 | 164.05 | 171.24 | 163.80 | 169.61 | 11,160,100 | +1.12(+0.66%) |
Oct 01, 2020 | 166.14 | 168.61 | 164.58 | 168.49 | 6,716,069 | +5.94(+3.65%) |
Sep 30, 2020 | 164.47 | 166.19 | 161.23 | 162.55 | 6,553,710 | -2.26(-1.37%) |
Sep 29, 2020 | 164.00 | 167.56 | 163.13 | 164.81 | 12,083,598 | +4.05(+2.52%) |
Sep 28, 2020 | 160.49 | 164.50 | 158.23 | 160.76 | 10,273,774 | +3.04(+1.93%) |
Sep 25, 2020 | 153.06 | 158.98 | 151.75 | 157.72 | 8,782,700 | +5.41(+3.55%) |
Sep 24, 2020 | 151.01 | 155.92 | 148.00 | 152.31 | 13,200,023 | +2.72(+1.82%) |
Sep 23, 2020 | 155.87 | 157.98 | 147.80 | 149.59 | 8,853,361 | -6.00(-3.86%) |
Sep 22, 2020 | 152.82 | 156.34 | 148.59 | 155.59 | 11,181,372 | +4.47(+2.96%) |
Sep 21, 2020 | 140.42 | 151.98 | 139.31 | 151.12 | 12,655,949 | +6.11(+4.21%) |
Sep 18, 2020 | 147.37 | 149.13 | 141.64 | 145.01 | 8,886,500 | -0.63(-0.43%) |
Sep 17, 2020 | 146.27 | 147.69 | 142.24 | 145.64 | 11,966,609 | -5.41(-3.58%) |
Sep 16, 2020 | 155.20 | 159.00 | 149.88 | 151.05 | 10,204,227 | -4.70(-3.02%) |
Sep 15, 2020 | 146.13 | 158.50 | 146.13 | 155.75 | 18,527,116 | +11.35(+7.86%) |
Sep 14, 2020 | 140.07 | 145.40 | 138.81 | 144.40 | 7,748,459 | +6.95(+5.06%) |
Sep 11, 2020 | 143.91 | 143.91 | 134.26 | 137.45 | 8,428,400 | -3.62(-2.57%) |
Sep 10, 2020 | 147.02 | 148.54 | 139.82 | 141.07 | 6,704,595 | -3.14(-2.18%) |
Sep 09, 2020 | 145.65 | 145.65 | 139.25 | 144.21 | 9,455,116 | +5.10(+3.67%) |
Sep 08, 2020 | 137.01 | 146.14 | 136.89 | 139.11 | 10,664,358 | -7.28(-4.97%) |
Sep 04, 2020 | 149.63 | 152.22 | 134.00 | 146.39 | 17,995,100 | -6.47(-4.23%) |
Sep 03, 2020 | 157.00 | 157.23 | 149.51 | 152.86 | 16,387,610 | -10.02(-6.15%) |
Sep 02, 2020 | 170.60 | 170.61 | 158.11 | 162.88 | 11,204,272 | -3.78(-2.27%) |