Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 238.37 | 238.77 | 234.88 | 238.48 | 763,951 | +0.25(+0.11%) |
Nov 27, 2020 | 237.89 | 238.79 | 237.44 | 238.22 | 309,697 | +1.60(+0.68%) |
Nov 25, 2020 | 235.88 | 236.99 | 235.38 | 236.62 | 663,943 | +1.33(+0.57%) |
Nov 24, 2020 | 233.63 | 235.79 | 232.42 | 235.29 | 706,062 | +2.65(+1.14%) |
Nov 23, 2020 | 233.28 | 234.37 | 231.02 | 232.64 | 818,600 | +0.33(+0.14%) |
Nov 20, 2020 | 234.21 | 234.39 | 232.25 | 232.30 | 503,015 | -1.73(-0.74%) |
Nov 19, 2020 | 231.90 | 234.31 | 231.25 | 234.04 | 721,082 | +1.82(+0.78%) |
Nov 18, 2020 | 234.34 | 234.79 | 232.22 | 232.22 | 853,818 | -2.13(-0.91%) |
Nov 17, 2020 | 234.60 | 235.21 | 233.37 | 234.35 | 773,650 | -0.50(-0.21%) |
Nov 16, 2020 | 233.71 | 235.08 | 232.66 | 234.85 | 900,954 | +1.73(+0.74%) |
Nov 13, 2020 | 232.54 | 233.62 | 230.78 | 233.12 | 700,726 | +1.80(+0.78%) |
Nov 12, 2020 | 232.93 | 233.93 | 230.34 | 231.31 | 592,138 | -1.36(-0.58%) |
Nov 11, 2020 | 230.49 | 233.12 | 230.10 | 232.68 | 715,483 | +4.30(+1.88%) |
Nov 10, 2020 | 230.01 | 231.08 | 226.02 | 228.38 | 1,340,712 | -3.53(-1.52%) |
Nov 09, 2020 | 240.25 | 242.50 | 231.83 | 231.91 | 1,572,796 | -3.62(-1.54%) |
Nov 06, 2020 | 234.46 | 236.20 | 231.87 | 235.53 | 824,769 | +0.55(+0.23%) |
Nov 05, 2020 | 234.60 | 235.82 | 233.36 | 234.99 | 1,120,042 | +5.27(+2.29%) |
Nov 04, 2020 | 226.75 | 231.55 | 225.97 | 229.72 | 1,172,496 | +8.97(+4.07%) |
Nov 03, 2020 | 218.61 | 222.32 | 217.81 | 220.75 | 913,322 | +3.92(+1.81%) |
Nov 02, 2020 | 217.84 | 219.56 | 214.60 | 216.82 | 827,621 | +0.75(+0.35%) |
Oct 30, 2020 | 219.33 | 220.07 | 213.63 | 216.07 | 1,091,858 | -4.64(-2.10%) |
Oct 29, 2020 | 219.10 | 223.15 | 218.26 | 220.71 | 872,597 | +2.79(+1.28%) |
Oct 28, 2020 | 222.95 | 222.95 | 217.72 | 217.92 | 1,153,606 | -8.81(-3.88%) |
Oct 27, 2020 | 226.18 | 227.33 | 225.30 | 226.72 | 662,133 | +1.33(+0.59%) |
Oct 26, 2020 | 227.19 | 229.01 | 222.60 | 225.39 | 813,772 | -3.89(-1.70%) |
Oct 23, 2020 | 228.93 | 229.29 | 227.11 | 229.29 | 564,831 | +1.11(+0.49%) |
Oct 22, 2020 | 228.68 | 229.37 | 225.53 | 228.17 | 526,457 | -0.18(-0.08%) |
Oct 21, 2020 | 228.77 | 230.88 | 228.04 | 228.35 | 603,950 | -0.28(-0.12%) |
Oct 20, 2020 | 228.62 | 231.07 | 227.62 | 228.63 | 969,245 | +0.85(+0.37%) |
Oct 19, 2020 | 232.79 | 233.58 | 227.16 | 227.78 | 681,684 | -3.49(-1.51%) |
Oct 16, 2020 | 233.57 | 234.90 | 231.22 | 231.28 | 622,765 | -1.02(-0.44%) |
Oct 15, 2020 | 229.85 | 232.79 | 229.30 | 232.29 | 969,878 | -1.09(-0.47%) |
Oct 14, 2020 | 235.90 | 236.57 | 232.11 | 233.38 | 1,235,731 | -1.91(-0.81%) |
Oct 13, 2020 | 236.23 | 237.00 | 234.51 | 235.29 | 825,184 | -0.29(-0.12%) |
Oct 12, 2020 | 233.53 | 237.41 | 232.50 | 235.58 | 786,576 | +5.17(+2.24%) |
Oct 09, 2020 | 228.15 | 230.41 | 228.05 | 230.41 | 1,002,964 | +3.41(+1.50%) |
Oct 08, 2020 | 227.50 | 227.65 | 226.24 | 227.01 | 555,597 | +1.36(+0.60%) |
Oct 07, 2020 | 224.03 | 226.26 | 223.94 | 225.65 | 741,061 | +3.74(+1.68%) |
Oct 06, 2020 | 225.52 | 226.67 | 221.26 | 221.91 | 669,957 | -3.77(-1.67%) |
Oct 05, 2020 | 222.86 | 225.86 | 222.86 | 225.68 | 639,729 | +4.20(+1.90%) |
Oct 02, 2020 | 221.29 | 224.25 | 220.40 | 221.48 | 878,513 | -4.25(-1.88%) |
Oct 01, 2020 | 225.57 | 226.12 | 224.34 | 225.73 | 695,962 | +2.97(+1.33%) |
Sep 30, 2020 | 221.73 | 225.16 | 221.46 | 222.76 | 806,756 | +1.42(+0.64%) |
Sep 29, 2020 | 221.77 | 222.59 | 221.07 | 221.34 | 920,693 | -0.46(-0.21%) |
Sep 28, 2020 | 221.54 | 222.01 | 220.17 | 221.80 | 840,174 | +3.86(+1.77%) |
Sep 25, 2020 | 213.52 | 218.58 | 212.49 | 217.95 | 980,792 | +4.60(+2.15%) |
Sep 24, 2020 | 211.28 | 215.90 | 210.76 | 213.35 | 1,001,202 | +0.60(+0.28%) |
Sep 23, 2020 | 218.98 | 219.03 | 212.28 | 212.75 | 771,930 | -6.09(-2.78%) |
Sep 22, 2020 | 216.88 | 219.26 | 214.63 | 218.84 | 864,723 | +3.54(+1.64%) |
Sep 21, 2020 | 211.94 | 215.30 | 209.88 | 215.30 | 1,527,518 | -0.04(-0.02%) |
Sep 18, 2020 | 219.25 | 219.25 | 212.63 | 215.34 | 918,743 | -2.66(-1.22%) |
Sep 17, 2020 | 216.18 | 219.41 | 215.67 | 218.00 | 882,533 | -2.93(-1.33%) |
Sep 16, 2020 | 224.38 | 224.75 | 220.78 | 220.93 | 828,295 | -2.59(-1.16%) |
Sep 15, 2020 | 223.68 | 224.59 | 222.39 | 223.52 | 864,954 | +2.61(+1.18%) |
Sep 14, 2020 | 220.34 | 222.48 | 219.68 | 220.91 | 807,537 | +3.47(+1.59%) |
Sep 11, 2020 | 220.06 | 220.56 | 214.84 | 217.44 | 1,044,244 | -0.82(-0.38%) |
Sep 10, 2020 | 224.68 | 225.56 | 217.38 | 218.26 | 1,138,054 | -4.20(-1.89%) |
Sep 09, 2020 | 220.56 | 224.16 | 218.99 | 222.46 | 1,258,080 | +5.98(+2.76%) |
Sep 08, 2020 | 217.84 | 221.71 | 216.25 | 216.49 | 1,327,208 | -8.40(-3.74%) |
Sep 04, 2020 | 227.75 | 229.84 | 217.03 | 224.89 | 1,815,477 | -3.63(-1.59%) |
Sep 03, 2020 | 236.77 | 236.98 | 226.36 | 228.52 | 2,364,748 | -11.28(-4.71%) |
Sep 02, 2020 | 239.78 | 240.39 | 235.68 | 239.80 | 1,525,704 | +2.45(+1.03%) |