Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 255.64 | 255.64 | 249.03 | 252.92 | 31,878 | -2.28(-0.89%) |
Nov 27, 2020 | 256.44 | 257.42 | 252.25 | 255.20 | 13,554 | -1.24(-0.48%) |
Nov 25, 2020 | 258.97 | 261.88 | 256.44 | 256.44 | 15,313 | -5.35(-2.05%) |
Nov 24, 2020 | 254.59 | 261.80 | 254.04 | 261.79 | 34,395 | +8.16(+3.22%) |
Nov 23, 2020 | 257.08 | 259.06 | 253.56 | 253.63 | 19,879 | -1.41(-0.55%) |
Nov 20, 2020 | 257.25 | 260.08 | 253.28 | 255.05 | 26,487 | -4.59(-1.77%) |
Nov 19, 2020 | 257.51 | 263.30 | 257.51 | 259.64 | 20,836 | +0.29(+0.11%) |
Nov 18, 2020 | 260.81 | 263.44 | 259.27 | 259.35 | 23,711 | -1.25(-0.48%) |
Nov 17, 2020 | 254.21 | 261.92 | 250.34 | 260.59 | 28,500 | +2.78(+1.08%) |
Nov 16, 2020 | 256.25 | 258.85 | 249.03 | 257.81 | 39,529 | +8.00(+3.20%) |
Nov 13, 2020 | 247.84 | 251.20 | 245.24 | 249.81 | 14,071 | +3.92(+1.60%) |
Nov 12, 2020 | 250.66 | 250.66 | 242.74 | 245.88 | 23,802 | -5.40(-2.15%) |
Nov 11, 2020 | 248.56 | 252.24 | 243.00 | 251.29 | 27,662 | +4.26(+1.73%) |
Nov 10, 2020 | 235.73 | 247.36 | 234.37 | 247.02 | 44,458 | +13.08(+5.59%) |
Nov 09, 2020 | 245.45 | 245.97 | 233.16 | 233.95 | 49,792 | +4.41(+1.92%) |
Nov 06, 2020 | 233.41 | 234.24 | 228.56 | 229.54 | 20,486 | -3.87(-1.66%) |
Nov 05, 2020 | 228.41 | 235.96 | 228.41 | 233.41 | 38,561 | +8.98(+4.00%) |
Nov 04, 2020 | 231.97 | 236.18 | 222.10 | 224.43 | 31,322 | +0.19(+0.09%) |
Nov 03, 2020 | 221.01 | 227.12 | 221.01 | 224.23 | 35,995 | +5.45(+2.49%) |
Nov 02, 2020 | 221.72 | 224.70 | 216.01 | 218.78 | 40,024 | -2.49(-1.13%) |
Oct 30, 2020 | 223.02 | 227.56 | 220.41 | 221.28 | 27,625 | -2.07(-0.93%) |
Oct 29, 2020 | 223.60 | 228.08 | 223.06 | 223.34 | 24,793 | -2.21(-0.98%) |
Oct 28, 2020 | 228.01 | 231.97 | 224.26 | 225.56 | 32,089 | -5.63(-2.44%) |
Oct 27, 2020 | 231.72 | 235.91 | 228.57 | 231.19 | 27,643 | -1.95(-0.84%) |
Oct 26, 2020 | 237.91 | 237.91 | 231.72 | 233.15 | 31,023 | -6.08(-2.54%) |
Oct 23, 2020 | 242.66 | 244.09 | 239.22 | 239.22 | 13,036 | -2.53(-1.05%) |
Oct 22, 2020 | 241.71 | 243.60 | 240.32 | 241.76 | 17,491 | +1.35(+0.56%) |
Oct 21, 2020 | 242.36 | 243.25 | 239.78 | 240.40 | 12,752 | -1.17(-0.48%) |
Oct 20, 2020 | 245.12 | 245.12 | 240.98 | 241.57 | 14,131 | -0.35(-0.14%) |
Oct 19, 2020 | 247.17 | 249.23 | 241.92 | 241.92 | 20,454 | -3.39(-1.38%) |
Oct 16, 2020 | 245.03 | 247.55 | 244.06 | 245.31 | 21,646 | +0.40(+0.16%) |
Oct 15, 2020 | 237.84 | 245.70 | 237.16 | 244.91 | 26,734 | +3.53(+1.46%) |
Oct 14, 2020 | 239.94 | 242.09 | 237.81 | 241.38 | 25,834 | +1.44(+0.60%) |
Oct 13, 2020 | 237.73 | 239.94 | 232.94 | 239.94 | 27,948 | +2.59(+1.09%) |
Oct 12, 2020 | 235.87 | 238.43 | 234.13 | 237.35 | 21,798 | +3.42(+1.46%) |
Oct 09, 2020 | 233.76 | 235.51 | 232.21 | 233.94 | 25,789 | +1.89(+0.82%) |
Oct 08, 2020 | 232.02 | 234.07 | 230.75 | 232.04 | 17,436 | +0.59(+0.25%) |
Oct 07, 2020 | 233.90 | 235.32 | 231.26 | 231.45 | 27,230 | -2.80(-1.20%) |
Oct 06, 2020 | 235.25 | 236.11 | 229.01 | 234.25 | 41,778 | +0.02(+0.01%) |
Oct 05, 2020 | 236.07 | 236.32 | 231.53 | 234.23 | 14,204 | +0.00(+0.00%) |
Oct 02, 2020 | 227.71 | 234.30 | 227.70 | 234.23 | 25,685 | +3.18(+1.37%) |
Oct 01, 2020 | 232.71 | 232.94 | 225.94 | 231.06 | 30,771 | -1.32(-0.57%) |
Sep 30, 2020 | 230.86 | 233.40 | 228.47 | 232.38 | 27,781 | +1.64(+0.71%) |
Sep 29, 2020 | 233.38 | 235.34 | 229.51 | 230.74 | 14,707 | -2.06(-0.88%) |
Sep 28, 2020 | 234.58 | 241.38 | 232.80 | 232.80 | 28,015 | +0.92(+0.40%) |
Sep 25, 2020 | 229.80 | 232.54 | 228.21 | 231.88 | 15,950 | +0.41(+0.18%) |
Sep 24, 2020 | 223.85 | 235.04 | 222.07 | 231.46 | 39,858 | +9.16(+4.12%) |
Sep 23, 2020 | 231.64 | 235.26 | 222.30 | 222.30 | 27,477 | -8.76(-3.79%) |
Sep 22, 2020 | 228.24 | 232.78 | 228.24 | 231.06 | 19,798 | +2.91(+1.27%) |
Sep 21, 2020 | 233.03 | 233.03 | 225.53 | 228.15 | 35,810 | -8.03(-3.40%) |
Sep 18, 2020 | 242.64 | 245.50 | 234.42 | 236.18 | 74,364 | -4.70(-1.95%) |
Sep 17, 2020 | 242.83 | 243.71 | 239.70 | 240.89 | 22,478 | -5.06(-2.06%) |
Sep 16, 2020 | 251.32 | 251.62 | 244.84 | 245.95 | 23,874 | -5.38(-2.14%) |
Sep 15, 2020 | 257.22 | 258.97 | 250.70 | 251.32 | 29,258 | -4.92(-1.92%) |
Sep 14, 2020 | 259.96 | 261.86 | 256.02 | 256.25 | 30,545 | -3.57(-1.37%) |
Sep 11, 2020 | 261.62 | 265.34 | 257.28 | 259.82 | 28,067 | -1.83(-0.70%) |
Sep 10, 2020 | 267.48 | 269.75 | 261.65 | 261.65 | 20,224 | -4.16(-1.57%) |
Sep 09, 2020 | 260.97 | 266.48 | 260.47 | 265.82 | 32,295 | +5.43(+2.08%) |
Sep 08, 2020 | 261.46 | 264.21 | 258.35 | 260.39 | 27,834 | -5.41(-2.03%) |
Sep 04, 2020 | 268.68 | 269.72 | 261.92 | 265.80 | 28,585 | -1.47(-0.55%) |
Sep 03, 2020 | 272.89 | 272.89 | 263.78 | 267.26 | 32,485 | -5.79(-2.12%) |
Sep 02, 2020 | 265.11 | 276.08 | 265.11 | 273.06 | 42,442 | +8.11(+3.06%) |