Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 228.32 | 233.88 | 218.95 | 227.88 | 3,769,479 | +1.01(+0.45%) |
Nov 27, 2020 | 226.52 | 226.91 | 221.21 | 226.87 | 1,703,000 | +2.72(+1.21%) |
Nov 25, 2020 | 218.44 | 224.54 | 218.27 | 224.15 | 1,888,100 | +6.95(+3.20%) |
Nov 24, 2020 | 215.00 | 217.70 | 212.50 | 217.20 | 2,354,005 | +0.03(+0.01%) |
Nov 23, 2020 | 220.26 | 221.37 | 213.56 | 217.17 | 2,432,723 | -4.42(-1.99%) |
Nov 20, 2020 | 220.60 | 226.39 | 219.12 | 221.59 | 2,340,500 | +1.89(+0.86%) |
Nov 19, 2020 | 214.15 | 222.85 | 214.15 | 219.70 | 2,411,990 | +5.38(+2.51%) |
Nov 18, 2020 | 212.39 | 216.80 | 209.00 | 214.32 | 2,649,169 | +2.41(+1.14%) |
Nov 17, 2020 | 210.00 | 214.18 | 207.92 | 211.91 | 1,939,480 | +3.78(+1.82%) |
Nov 16, 2020 | 200.68 | 208.88 | 199.68 | 208.13 | 2,456,141 | +2.43(+1.18%) |
Nov 13, 2020 | 212.61 | 213.25 | 204.00 | 205.70 | 2,726,200 | -6.92(-3.25%) |
Nov 12, 2020 | 211.00 | 214.50 | 209.09 | 212.62 | 3,003,028 | +4.07(+1.95%) |
Nov 11, 2020 | 202.37 | 209.39 | 200.12 | 208.55 | 3,649,282 | +10.24(+5.16%) |
Nov 10, 2020 | 201.84 | 203.88 | 185.36 | 198.31 | 8,810,641 | +0.71(+0.36%) |
Nov 09, 2020 | 215.21 | 216.01 | 197.20 | 197.60 | 11,658,572 | -34.09(-14.71%) |
Nov 06, 2020 | 234.09 | 235.65 | 227.00 | 231.69 | 2,384,400 | -5.08(-2.15%) |
Nov 05, 2020 | 236.60 | 246.00 | 232.70 | 236.77 | 4,349,316 | +1.76(+0.75%) |
Nov 04, 2020 | 217.99 | 235.34 | 217.70 | 235.01 | 5,720,344 | +26.58(+12.75%) |
Nov 03, 2020 | 201.05 | 209.14 | 199.57 | 208.43 | 2,298,535 | +6.87(+3.41%) |
Nov 02, 2020 | 204.21 | 204.65 | 196.01 | 201.56 | 3,312,479 | -0.69(-0.34%) |
Oct 30, 2020 | 210.50 | 210.91 | 200.23 | 202.25 | 3,985,700 | -11.40(-5.34%) |
Oct 29, 2020 | 221.65 | 223.90 | 213.47 | 213.65 | 2,115,000 | -4.60(-2.11%) |
Oct 28, 2020 | 220.52 | 222.80 | 215.12 | 218.25 | 2,078,255 | -3.93(-1.77%) |
Oct 27, 2020 | 224.44 | 225.24 | 219.19 | 222.18 | 1,875,773 | +2.01(+0.91%) |
Oct 26, 2020 | 218.00 | 227.28 | 215.63 | 220.17 | 2,980,690 | +0.35(+0.16%) |
Oct 23, 2020 | 215.38 | 219.97 | 211.28 | 219.82 | 2,177,600 | +5.02(+2.34%) |
Oct 22, 2020 | 220.00 | 221.02 | 211.00 | 214.80 | 3,456,816 | -3.32(-1.52%) |
Oct 21, 2020 | 228.39 | 232.00 | 217.72 | 218.12 | 2,905,406 | -9.68(-4.25%) |
Oct 20, 2020 | 229.56 | 231.69 | 227.10 | 227.80 | 2,133,173 | -0.61(-0.27%) |
Oct 19, 2020 | 237.07 | 238.47 | 227.56 | 228.41 | 2,978,965 | -6.19(-2.64%) |
Oct 16, 2020 | 242.29 | 243.71 | 234.16 | 234.60 | 2,557,600 | -5.85(-2.43%) |
Oct 15, 2020 | 232.28 | 240.97 | 230.65 | 240.45 | 3,199,377 | +3.35(+1.41%) |
Oct 14, 2020 | 244.99 | 246.80 | 233.00 | 237.10 | 5,127,546 | -1.11(-0.47%) |
Oct 13, 2020 | 233.97 | 240.00 | 233.45 | 238.21 | 3,365,513 | +6.35(+2.74%) |
Oct 12, 2020 | 229.50 | 234.00 | 228.29 | 231.86 | 3,684,567 | +6.26(+2.77%) |
Oct 09, 2020 | 222.90 | 228.86 | 221.34 | 225.60 | 4,329,300 | +5.21(+2.36%) |
Oct 08, 2020 | 226.08 | 226.90 | 218.12 | 220.39 | 3,977,307 | -3.66(-1.63%) |
Oct 07, 2020 | 224.52 | 226.85 | 221.89 | 224.05 | 3,472,521 | +2.85(+1.29%) |
Oct 06, 2020 | 227.58 | 228.30 | 218.55 | 221.20 | 4,655,746 | -4.72(-2.09%) |
Oct 05, 2020 | 228.05 | 236.37 | 223.82 | 225.92 | 7,631,323 | +7.65(+3.50%) |
Oct 02, 2020 | 219.00 | 227.20 | 217.70 | 218.27 | 5,194,800 | -3.99(-1.80%) |
Oct 01, 2020 | 218.80 | 224.23 | 218.25 | 222.26 | 4,942,973 | +7.02(+3.26%) |
Sep 30, 2020 | 212.00 | 218.43 | 210.11 | 215.24 | 3,873,493 | +2.31(+1.08%) |
Sep 29, 2020 | 214.16 | 217.02 | 211.80 | 212.93 | 3,226,918 | -0.31(-0.15%) |
Sep 28, 2020 | 213.12 | 216.80 | 209.93 | 213.24 | 3,943,368 | +0.88(+0.41%) |
Sep 25, 2020 | 206.44 | 213.11 | 204.66 | 212.36 | 3,449,700 | +8.51(+4.17%) |
Sep 24, 2020 | 208.51 | 209.55 | 199.33 | 203.85 | 4,976,769 | -7.67(-3.63%) |
Sep 23, 2020 | 210.51 | 219.28 | 207.34 | 211.52 | 7,120,484 | -0.61(-0.29%) |
Sep 22, 2020 | 207.56 | 212.49 | 200.75 | 212.13 | 5,584,121 | +7.11(+3.47%) |
Sep 21, 2020 | 190.34 | 205.10 | 189.25 | 205.02 | 6,448,811 | +10.16(+5.21%) |
Sep 18, 2020 | 195.38 | 195.85 | 188.06 | 194.86 | 7,504,800 | +1.47(+0.76%) |
Sep 17, 2020 | 190.52 | 195.24 | 187.21 | 193.39 | 5,682,874 | -3.62(-1.84%) |
Sep 16, 2020 | 200.43 | 203.52 | 195.01 | 197.01 | 5,039,153 | -5.01(-2.48%) |
Sep 15, 2020 | 206.02 | 207.00 | 199.29 | 202.02 | 4,495,051 | -0.93(-0.46%) |
Sep 14, 2020 | 200.46 | 204.92 | 196.64 | 202.95 | 5,186,002 | +5.01(+2.53%) |
Sep 11, 2020 | 207.84 | 208.66 | 193.66 | 197.94 | 8,183,200 | -8.01(-3.89%) |
Sep 10, 2020 | 214.30 | 217.25 | 203.53 | 205.95 | 6,043,152 | -5.84(-2.76%) |
Sep 09, 2020 | 210.20 | 216.25 | 205.65 | 211.79 | 11,231,291 | +6.16(+3.00%) |
Sep 08, 2020 | 206.05 | 214.14 | 202.42 | 205.63 | 11,680,650 | -10.63(-4.92%) |
Sep 04, 2020 | 233.77 | 234.94 | 205.25 | 216.26 | 26,988,700 | -25.75(-10.64%) |
Sep 03, 2020 | 248.61 | 251.90 | 225.16 | 242.01 | 31,451,812 | -23.15(-8.73%) |
Sep 02, 2020 | 282.72 | 290.23 | 251.12 | 265.16 | 25,389,412 | -3.64(-1.35%) |