Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 211.41 | 214.09 | 209.87 | 210.07 | 2,963,288 | -4.39(-2.05%) |
Nov 27, 2020 | 215.91 | 216.19 | 212.99 | 214.46 | 1,152,867 | -1.04(-0.48%) |
Nov 25, 2020 | 214.09 | 216.32 | 211.75 | 215.50 | 2,494,860 | -0.87(-0.40%) |
Nov 24, 2020 | 210.54 | 216.94 | 210.11 | 216.37 | 4,297,577 | +7.90(+3.79%) |
Nov 23, 2020 | 205.95 | 209.54 | 205.65 | 208.47 | 3,700,522 | +4.99(+2.45%) |
Nov 20, 2020 | 203.16 | 204.81 | 202.82 | 203.48 | 2,029,125 | -1.11(-0.54%) |
Nov 19, 2020 | 204.34 | 204.93 | 202.35 | 204.59 | 1,650,227 | +0.25(+0.12%) |
Nov 18, 2020 | 204.98 | 207.46 | 203.62 | 204.34 | 3,133,725 | -0.32(-0.16%) |
Nov 17, 2020 | 200.44 | 204.85 | 198.91 | 204.66 | 2,987,711 | +2.07(+1.02%) |
Nov 16, 2020 | 203.64 | 204.62 | 200.46 | 202.60 | 3,298,206 | +3.01(+1.51%) |
Nov 13, 2020 | 196.65 | 201.30 | 196.25 | 199.59 | 3,109,217 | +4.16(+2.13%) |
Nov 12, 2020 | 196.07 | 197.57 | 193.50 | 195.43 | 3,299,438 | -3.23(-1.62%) |
Nov 11, 2020 | 199.19 | 200.35 | 195.90 | 198.65 | 2,940,906 | +0.53(+0.27%) |
Nov 10, 2020 | 196.10 | 198.95 | 192.39 | 198.12 | 4,570,960 | +2.31(+1.18%) |
Nov 09, 2020 | 195.41 | 198.60 | 190.74 | 195.81 | 7,633,618 | +12.45(+6.79%) |
Nov 06, 2020 | 186.16 | 186.21 | 182.59 | 183.35 | 2,716,806 | -1.55(-0.84%) |
Nov 05, 2020 | 181.89 | 185.96 | 181.35 | 184.90 | 3,174,238 | +4.64(+2.57%) |
Nov 04, 2020 | 178.79 | 182.95 | 177.56 | 180.27 | 4,244,672 | -0.06(-0.03%) |
Nov 03, 2020 | 176.69 | 181.30 | 176.03 | 180.32 | 4,982,546 | +7.04(+4.06%) |
Nov 02, 2020 | 174.92 | 175.56 | 171.48 | 173.28 | 2,699,229 | +1.06(+0.61%) |
Oct 30, 2020 | 172.65 | 173.46 | 169.01 | 172.22 | 4,018,624 | -0.82(-0.47%) |
Oct 29, 2020 | 172.91 | 175.24 | 170.27 | 173.04 | 3,928,286 | +0.16(+0.09%) |
Oct 28, 2020 | 174.29 | 176.17 | 172.13 | 172.89 | 4,624,884 | -5.38(-3.02%) |
Oct 27, 2020 | 182.21 | 182.74 | 178.03 | 178.27 | 3,764,267 | -4.97(-2.71%) |
Oct 26, 2020 | 184.47 | 184.77 | 180.85 | 183.25 | 3,566,653 | -3.55(-1.90%) |
Oct 23, 2020 | 188.37 | 189.69 | 185.87 | 186.80 | 2,316,162 | -0.33(-0.18%) |
Oct 22, 2020 | 185.12 | 188.00 | 184.21 | 187.13 | 2,346,187 | +2.27(+1.23%) |
Oct 21, 2020 | 188.94 | 189.45 | 184.04 | 184.86 | 3,382,728 | -4.66(-2.46%) |
Oct 20, 2020 | 188.31 | 192.57 | 188.09 | 189.52 | 3,661,546 | +2.13(+1.14%) |
Oct 19, 2020 | 188.94 | 189.41 | 186.39 | 187.39 | 3,549,602 | -0.47(-0.25%) |
Oct 16, 2020 | 189.79 | 191.31 | 187.50 | 187.86 | 3,563,646 | -2.18(-1.15%) |
Oct 15, 2020 | 190.93 | 191.98 | 188.49 | 190.04 | 4,754,700 | -2.40(-1.25%) |
Oct 14, 2020 | 194.85 | 195.37 | 191.56 | 192.44 | 8,290,349 | +0.38(+0.20%) |
Oct 13, 2020 | 194.97 | 195.06 | 190.57 | 192.06 | 3,638,651 | -3.01(-1.55%) |
Oct 12, 2020 | 188.96 | 195.77 | 188.96 | 195.07 | 3,812,152 | +5.99(+3.17%) |
Oct 09, 2020 | 190.19 | 191.14 | 187.74 | 189.08 | 3,337,859 | -0.40(-0.21%) |
Oct 08, 2020 | 186.90 | 189.64 | 185.95 | 189.48 | 2,557,043 | +3.99(+2.15%) |
Oct 07, 2020 | 185.76 | 186.76 | 183.27 | 185.49 | 2,554,008 | +2.29(+1.25%) |
Oct 06, 2020 | 186.08 | 187.75 | 182.12 | 183.20 | 3,109,617 | -0.65(-0.35%) |
Oct 05, 2020 | 183.97 | 184.79 | 181.83 | 183.85 | 2,799,209 | +1.73(+0.95%) |
Oct 02, 2020 | 177.96 | 182.84 | 177.92 | 182.12 | 2,789,690 | +1.23(+0.68%) |
Oct 01, 2020 | 183.60 | 185.06 | 180.27 | 180.89 | 2,511,207 | -2.20(-1.20%) |
Sep 30, 2020 | 181.00 | 185.01 | 180.71 | 183.09 | 3,374,976 | +3.81(+2.12%) |
Sep 29, 2020 | 180.53 | 181.09 | 178.04 | 179.28 | 2,635,602 | -2.08(-1.15%) |
Sep 28, 2020 | 180.18 | 183.91 | 179.61 | 181.36 | 3,599,951 | +3.75(+2.11%) |
Sep 25, 2020 | 175.79 | 178.01 | 172.74 | 177.61 | 3,409,206 | -0.15(-0.08%) |
Sep 24, 2020 | 172.17 | 179.89 | 170.41 | 177.75 | 5,595,158 | +8.19(+4.83%) |
Sep 23, 2020 | 174.92 | 175.75 | 169.33 | 169.56 | 3,417,511 | -5.01(-2.87%) |
Sep 22, 2020 | 176.74 | 178.69 | 171.67 | 174.57 | 3,679,563 | -2.17(-1.23%) |
Sep 21, 2020 | 173.00 | 176.90 | 170.79 | 176.74 | 5,346,086 | -0.78(-0.44%) |
Sep 18, 2020 | 177.66 | 179.16 | 175.27 | 177.52 | 9,951,999 | +0.03(+0.02%) |
Sep 17, 2020 | 180.58 | 182.11 | 177.21 | 177.50 | 4,690,660 | -5.33(-2.91%) |
Sep 16, 2020 | 180.83 | 185.67 | 180.45 | 182.83 | 3,920,564 | +2.44(+1.35%) |
Sep 15, 2020 | 184.03 | 184.57 | 180.37 | 180.38 | 4,079,416 | -3.04(-1.66%) |
Sep 14, 2020 | 185.21 | 185.21 | 182.82 | 183.43 | 3,024,468 | +0.38(+0.21%) |
Sep 11, 2020 | 182.43 | 183.95 | 181.25 | 183.04 | 2,608,357 | +0.83(+0.45%) |
Sep 10, 2020 | 185.60 | 187.08 | 181.80 | 182.22 | 2,754,561 | -2.01(-1.09%) |
Sep 09, 2020 | 186.02 | 186.61 | 184.06 | 184.23 | 5,136,684 | -0.24(-0.13%) |
Sep 08, 2020 | 190.87 | 191.28 | 183.36 | 184.47 | 5,020,275 | -7.71(-4.01%) |
Sep 04, 2020 | 192.13 | 194.37 | 187.05 | 192.17 | 4,027,076 | +3.08(+1.63%) |
Sep 03, 2020 | 192.91 | 196.08 | 187.52 | 189.09 | 3,875,037 | -2.26(-1.18%) |
Sep 02, 2020 | 187.48 | 192.16 | 187.10 | 191.35 | 3,912,725 | +4.17(+2.23%) |