Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 237.00 | 238.31 | 234.36 | 237.02 | 2,565,648 | -0.98(-0.41%) |
Nov 27, 2020 | 237.97 | 238.76 | 236.47 | 238.00 | 933,310 | +0.75(+0.32%) |
Nov 25, 2020 | 237.89 | 238.28 | 236.29 | 237.25 | 1,506,895 | -0.64(-0.27%) |
Nov 24, 2020 | 235.43 | 237.97 | 233.99 | 237.89 | 1,996,009 | +3.62(+1.54%) |
Nov 23, 2020 | 232.86 | 234.72 | 230.82 | 234.27 | 1,354,182 | +2.63(+1.13%) |
Nov 20, 2020 | 232.13 | 234.08 | 230.52 | 231.65 | 1,861,997 | +0.23(+0.10%) |
Nov 19, 2020 | 229.81 | 231.67 | 227.13 | 231.42 | 1,693,764 | +3.30(+1.45%) |
Nov 18, 2020 | 231.57 | 232.01 | 227.95 | 228.12 | 1,695,324 | -3.89(-1.68%) |
Nov 17, 2020 | 231.58 | 233.60 | 229.59 | 232.01 | 1,385,175 | -1.08(-0.46%) |
Nov 16, 2020 | 232.07 | 234.74 | 230.89 | 233.08 | 1,714,466 | +3.02(+1.31%) |
Nov 13, 2020 | 228.37 | 230.68 | 226.56 | 230.07 | 1,530,331 | +3.45(+1.52%) |
Nov 12, 2020 | 230.28 | 231.31 | 225.41 | 226.61 | 1,757,287 | -4.38(-1.89%) |
Nov 11, 2020 | 229.29 | 232.26 | 228.50 | 230.99 | 1,846,656 | +3.84(+1.69%) |
Nov 10, 2020 | 227.05 | 227.99 | 224.17 | 227.15 | 2,961,469 | -1.44(-0.63%) |
Nov 09, 2020 | 228.27 | 235.99 | 228.06 | 228.58 | 3,207,447 | +3.74(+1.66%) |
Nov 06, 2020 | 223.63 | 225.52 | 219.88 | 224.84 | 1,489,661 | +2.19(+0.98%) |
Nov 05, 2020 | 222.06 | 224.68 | 221.16 | 222.66 | 2,054,349 | +5.78(+2.66%) |
Nov 04, 2020 | 214.10 | 219.72 | 213.53 | 216.88 | 1,812,785 | +2.10(+0.98%) |
Nov 03, 2020 | 211.25 | 216.74 | 210.70 | 214.78 | 1,622,641 | +5.25(+2.51%) |
Nov 02, 2020 | 208.55 | 212.35 | 207.74 | 209.52 | 2,193,404 | +3.12(+1.51%) |
Oct 30, 2020 | 204.85 | 207.26 | 203.29 | 206.40 | 2,073,019 | +0.45(+0.22%) |
Oct 29, 2020 | 205.07 | 207.94 | 202.16 | 205.96 | 1,575,442 | +2.38(+1.17%) |
Oct 28, 2020 | 206.31 | 207.37 | 202.61 | 203.58 | 2,535,022 | -6.40(-3.05%) |
Oct 27, 2020 | 209.94 | 212.20 | 209.54 | 209.97 | 1,647,632 | +1.36(+0.65%) |
Oct 26, 2020 | 214.44 | 216.95 | 207.77 | 208.61 | 2,272,188 | -9.96(-4.56%) |
Oct 23, 2020 | 216.67 | 218.67 | 215.94 | 218.57 | 1,248,057 | +1.48(+0.68%) |
Oct 22, 2020 | 221.81 | 223.34 | 216.81 | 217.09 | 1,745,852 | -4.72(-2.13%) |
Oct 21, 2020 | 218.76 | 223.03 | 217.96 | 221.81 | 1,788,403 | +2.58(+1.18%) |
Oct 20, 2020 | 215.72 | 221.03 | 215.48 | 219.23 | 1,874,646 | +3.95(+1.83%) |
Oct 19, 2020 | 219.08 | 221.95 | 214.79 | 215.28 | 2,001,441 | -3.62(-1.66%) |
Oct 16, 2020 | 217.94 | 220.71 | 217.60 | 218.91 | 1,887,849 | +1.22(+0.56%) |
Oct 15, 2020 | 214.66 | 219.51 | 214.35 | 217.69 | 1,338,235 | -0.63(-0.29%) |
Oct 14, 2020 | 217.79 | 220.67 | 217.26 | 218.32 | 1,517,343 | +0.05(+0.02%) |
Oct 13, 2020 | 219.54 | 220.67 | 217.73 | 218.27 | 1,717,190 | -1.15(-0.52%) |
Oct 12, 2020 | 218.56 | 220.54 | 216.56 | 219.42 | 1,601,867 | +1.81(+0.83%) |
Oct 09, 2020 | 214.92 | 217.99 | 214.86 | 217.61 | 1,379,210 | +3.77(+1.76%) |
Oct 08, 2020 | 214.25 | 214.96 | 212.29 | 213.84 | 1,471,125 | +2.05(+0.97%) |
Oct 07, 2020 | 210.33 | 212.91 | 208.57 | 211.80 | 2,116,113 | +2.94(+1.41%) |
Oct 06, 2020 | 211.93 | 213.52 | 208.61 | 208.86 | 2,412,071 | -2.98(-1.40%) |
Oct 05, 2020 | 212.67 | 213.21 | 210.46 | 211.83 | 1,525,567 | +1.03(+0.49%) |
Oct 02, 2020 | 210.47 | 213.19 | 209.81 | 210.80 | 2,042,523 | -2.64(-1.23%) |
Oct 01, 2020 | 215.50 | 217.28 | 212.35 | 213.44 | 2,034,904 | -0.77(-0.36%) |
Sep 30, 2020 | 213.52 | 216.38 | 212.91 | 214.20 | 2,373,966 | +1.81(+0.85%) |
Sep 29, 2020 | 211.72 | 213.43 | 210.72 | 212.39 | 2,713,514 | +1.23(+0.58%) |
Sep 28, 2020 | 207.66 | 212.21 | 206.92 | 211.16 | 2,730,069 | +7.72(+3.80%) |
Sep 25, 2020 | 201.92 | 203.85 | 199.45 | 203.44 | 3,894,193 | +0.20(+0.10%) |
Sep 24, 2020 | 207.46 | 208.95 | 202.03 | 203.24 | 5,094,379 | -15.38(-7.04%) |
Sep 23, 2020 | 226.09 | 226.87 | 218.36 | 218.62 | 2,835,628 | -5.94(-2.65%) |
Sep 22, 2020 | 221.93 | 224.71 | 219.70 | 224.56 | 1,883,827 | +2.85(+1.29%) |
Sep 21, 2020 | 220.70 | 221.78 | 218.03 | 221.71 | 2,432,792 | -2.15(-0.96%) |
Sep 18, 2020 | 222.38 | 225.97 | 221.26 | 223.86 | 3,878,684 | -0.61(-0.27%) |
Sep 17, 2020 | 225.02 | 226.62 | 221.68 | 224.47 | 2,112,676 | -2.47(-1.09%) |
Sep 16, 2020 | 228.87 | 232.13 | 226.70 | 226.93 | 1,899,497 | -0.74(-0.32%) |
Sep 15, 2020 | 227.83 | 230.14 | 226.53 | 227.67 | 1,367,754 | +1.30(+0.57%) |
Sep 14, 2020 | 225.21 | 228.42 | 224.46 | 226.37 | 1,663,104 | +3.85(+1.73%) |
Sep 11, 2020 | 224.10 | 225.36 | 221.08 | 222.53 | 1,372,584 | +1.06(+0.48%) |
Sep 10, 2020 | 228.43 | 231.26 | 220.00 | 221.46 | 2,135,469 | -4.99(-2.20%) |
Sep 09, 2020 | 224.45 | 228.77 | 222.56 | 226.45 | 1,762,132 | +5.93(+2.69%) |
Sep 08, 2020 | 219.00 | 223.69 | 218.59 | 220.52 | 2,491,127 | -3.24(-1.45%) |
Sep 04, 2020 | 227.64 | 228.31 | 219.81 | 223.76 | 2,053,495 | -2.76(-1.22%) |
Sep 03, 2020 | 232.32 | 233.30 | 224.76 | 226.52 | 2,479,942 | -7.77(-3.32%) |
Sep 02, 2020 | 229.28 | 234.90 | 228.28 | 234.29 | 1,796,530 | +6.79(+2.98%) |