Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 199.99 | 201.01 | 198.11 | 200.89 | 3,692,346 | +0.37(+0.18%) |
Nov 27, 2020 | 201.16 | 202.42 | 199.91 | 200.52 | 1,518,131 | -0.93(-0.46%) |
Nov 25, 2020 | 202.04 | 202.60 | 200.15 | 201.45 | 2,056,984 | -0.34(-0.17%) |
Nov 24, 2020 | 201.15 | 203.20 | 200.45 | 201.79 | 4,214,755 | +2.49(+1.25%) |
Nov 23, 2020 | 197.59 | 199.85 | 197.14 | 199.30 | 3,277,621 | +2.67(+1.36%) |
Nov 20, 2020 | 196.90 | 197.66 | 196.20 | 196.63 | 4,282,191 | -0.94(-0.47%) |
Nov 19, 2020 | 197.32 | 197.90 | 195.93 | 197.56 | 3,090,185 | -0.38(-0.19%) |
Nov 18, 2020 | 198.47 | 200.07 | 197.84 | 197.94 | 3,367,612 | -0.45(-0.23%) |
Nov 17, 2020 | 198.01 | 199.66 | 196.56 | 198.39 | 2,660,059 | -0.66(-0.33%) |
Nov 16, 2020 | 197.92 | 199.07 | 196.21 | 199.05 | 4,030,209 | +3.17(+1.62%) |
Nov 13, 2020 | 196.32 | 196.90 | 195.02 | 195.88 | 3,345,485 | +0.19(+0.10%) |
Nov 12, 2020 | 199.81 | 200.05 | 193.68 | 195.69 | 4,631,262 | -4.55(-2.27%) |
Nov 11, 2020 | 197.29 | 201.37 | 196.82 | 200.24 | 4,493,401 | +4.32(+2.20%) |
Nov 10, 2020 | 198.15 | 198.37 | 194.10 | 195.92 | 4,632,174 | +0.09(+0.05%) |
Nov 09, 2020 | 208.29 | 209.26 | 190.27 | 195.83 | 8,686,331 | -3.07(-1.54%) |
Nov 06, 2020 | 198.38 | 200.11 | 196.77 | 198.90 | 4,263,790 | +0.23(+0.12%) |
Nov 05, 2020 | 198.45 | 200.40 | 197.17 | 198.67 | 3,940,428 | +1.32(+0.67%) |
Nov 04, 2020 | 197.46 | 201.57 | 195.90 | 197.34 | 3,657,860 | -1.77(-0.89%) |
Nov 03, 2020 | 198.00 | 200.31 | 196.50 | 199.12 | 2,844,874 | +3.89(+1.99%) |
Nov 02, 2020 | 198.27 | 198.68 | 193.60 | 195.22 | 3,248,139 | -0.40(-0.21%) |
Oct 30, 2020 | 196.18 | 197.66 | 192.78 | 195.63 | 3,757,927 | -1.79(-0.91%) |
Oct 29, 2020 | 197.18 | 199.90 | 195.69 | 197.42 | 2,695,683 | +0.24(+0.12%) |
Oct 28, 2020 | 200.58 | 202.60 | 196.97 | 197.18 | 3,563,621 | -7.60(-3.71%) |
Oct 27, 2020 | 206.16 | 206.86 | 204.55 | 204.78 | 1,961,285 | -1.19(-0.58%) |
Oct 26, 2020 | 208.28 | 208.71 | 202.95 | 205.98 | 2,763,287 | -4.08(-1.94%) |
Oct 23, 2020 | 211.62 | 211.62 | 209.22 | 210.06 | 2,480,423 | -0.40(-0.19%) |
Oct 22, 2020 | 209.18 | 210.69 | 208.37 | 210.46 | 2,135,638 | +0.88(+0.42%) |
Oct 21, 2020 | 208.69 | 210.77 | 208.68 | 209.58 | 1,652,175 | +0.68(+0.33%) |
Oct 20, 2020 | 208.25 | 211.24 | 207.96 | 208.90 | 2,050,908 | +1.33(+0.64%) |
Oct 19, 2020 | 210.83 | 212.18 | 206.80 | 207.57 | 2,188,051 | -3.09(-1.47%) |
Oct 16, 2020 | 211.03 | 212.99 | 210.46 | 210.66 | 2,354,992 | -0.25(-0.12%) |
Oct 15, 2020 | 207.70 | 211.24 | 207.19 | 210.91 | 2,370,915 | +1.86(+0.89%) |
Oct 14, 2020 | 209.78 | 210.76 | 208.81 | 209.05 | 2,027,998 | +0.25(+0.12%) |
Oct 13, 2020 | 207.29 | 209.94 | 206.58 | 208.81 | 2,285,375 | +1.14(+0.55%) |
Oct 12, 2020 | 206.47 | 208.03 | 204.92 | 207.67 | 2,626,665 | +1.18(+0.57%) |
Oct 09, 2020 | 208.43 | 208.69 | 204.92 | 206.49 | 3,525,248 | -0.89(-0.43%) |
Oct 08, 2020 | 207.65 | 208.56 | 206.00 | 207.38 | 3,478,351 | -0.62(-0.30%) |
Oct 07, 2020 | 207.18 | 209.78 | 206.77 | 208.01 | 2,147,921 | +2.19(+1.07%) |
Oct 06, 2020 | 208.33 | 210.01 | 205.36 | 205.81 | 2,671,044 | -1.82(-0.88%) |
Oct 05, 2020 | 206.52 | 208.03 | 205.74 | 207.63 | 3,171,848 | +3.12(+1.53%) |
Oct 02, 2020 | 199.77 | 205.13 | 199.39 | 204.51 | 4,173,527 | +2.83(+1.40%) |
Oct 01, 2020 | 203.51 | 204.81 | 200.03 | 201.68 | 2,660,081 | +0.09(+0.05%) |
Sep 30, 2020 | 201.02 | 204.08 | 200.59 | 201.59 | 3,303,332 | +0.74(+0.37%) |
Sep 29, 2020 | 202.44 | 202.94 | 200.66 | 200.84 | 1,886,010 | -1.45(-0.72%) |
Sep 28, 2020 | 202.06 | 203.87 | 201.16 | 202.29 | 2,299,644 | +1.91(+0.95%) |
Sep 25, 2020 | 197.74 | 201.37 | 196.22 | 200.38 | 2,391,903 | +1.89(+0.95%) |
Sep 24, 2020 | 197.23 | 200.59 | 196.17 | 198.49 | 1,880,422 | +1.06(+0.53%) |
Sep 23, 2020 | 199.91 | 201.77 | 196.76 | 197.44 | 3,023,599 | -1.32(-0.67%) |
Sep 22, 2020 | 198.78 | 199.26 | 197.05 | 198.76 | 2,695,479 | +0.00(+0.00%) |
Sep 21, 2020 | 199.43 | 200.25 | 195.99 | 198.76 | 3,082,728 | -3.54(-1.75%) |
Sep 18, 2020 | 203.54 | 205.33 | 202.17 | 202.30 | 4,204,667 | -2.12(-1.04%) |
Sep 17, 2020 | 205.45 | 205.48 | 202.51 | 204.43 | 3,676,831 | -2.05(-0.99%) |
Sep 16, 2020 | 204.05 | 208.23 | 203.25 | 206.47 | 3,771,572 | +2.24(+1.10%) |
Sep 15, 2020 | 203.67 | 205.40 | 203.34 | 204.23 | 2,875,254 | +1.66(+0.82%) |
Sep 14, 2020 | 201.80 | 204.43 | 201.45 | 202.57 | 2,770,068 | +2.35(+1.17%) |
Sep 11, 2020 | 199.93 | 201.30 | 198.64 | 200.22 | 3,937,581 | +0.70(+0.35%) |
Sep 10, 2020 | 198.12 | 201.58 | 198.12 | 199.52 | 3,620,692 | +1.41(+0.71%) |
Sep 09, 2020 | 197.46 | 200.37 | 196.95 | 198.12 | 3,498,190 | +1.96(+1.00%) |
Sep 08, 2020 | 193.95 | 198.66 | 193.84 | 196.16 | 4,472,552 | +1.70(+0.87%) |
Sep 04, 2020 | 197.73 | 200.02 | 193.57 | 194.46 | 4,168,845 | -1.90(-0.97%) |
Sep 03, 2020 | 200.32 | 200.32 | 194.62 | 196.36 | 3,403,196 | -2.23(-1.12%) |
Sep 02, 2020 | 195.86 | 199.42 | 195.34 | 198.59 | 4,454,809 | +3.25(+1.66%) |