Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 207.74 | 208.38 | 204.57 | 207.71 | 34,049,560 | -1.12(-0.54%) |
Nov 27, 2020 | 208.46 | 209.84 | 207.68 | 208.83 | 14,956,737 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.89 | 206.15 | 207.51 | 21,656,462 | +0.01(+0.00%) |
Nov 24, 2020 | 203.36 | 207.88 | 202.65 | 207.50 | 34,953,492 | +3.64(+1.79%) |
Nov 23, 2020 | 204.68 | 205.98 | 201.97 | 203.87 | 26,418,080 | -0.27(-0.13%) |
Nov 20, 2020 | 205.89 | 206.95 | 203.76 | 204.14 | 23,542,828 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,527,504 | +1.30(+0.64%) |
Nov 18, 2020 | 207.30 | 208.78 | 204.66 | 204.81 | 29,209,330 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.54 | 24,930,440 | -2.68(-1.27%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.22 | 25,755,400 | +0.70(+0.33%) |
Nov 13, 2020 | 209.38 | 210.41 | 207.25 | 209.53 | 19,251,248 | +1.03(+0.50%) |
Nov 12, 2020 | 210.20 | 212.04 | 207.54 | 208.49 | 22,314,130 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.35 | 209.56 | 30,398,912 | +5.36(+2.63%) |
Nov 10, 2020 | 207.58 | 209.52 | 202.96 | 204.20 | 45,454,360 | -7.14(-3.38%) |
Nov 09, 2020 | 217.19 | 220.76 | 210.85 | 211.35 | 45,811,572 | -5.16(-2.38%) |
Nov 06, 2020 | 215.09 | 217.12 | 211.00 | 216.50 | 26,072,778 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.89 | 214.02 | 216.09 | 37,221,096 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,662,732 | +9.64(+4.82%) |
Nov 03, 2020 | 197.31 | 201.41 | 196.57 | 199.77 | 28,357,126 | +3.97(+2.03%) |
Nov 02, 2020 | 197.70 | 198.66 | 193.66 | 195.80 | 31,817,936 | -0.13(-0.07%) |
Oct 30, 2020 | 196.94 | 197.70 | 193.18 | 195.94 | 38,212,648 | -2.18(-1.10%) |
Oct 29, 2020 | 197.49 | 200.67 | 196.81 | 198.12 | 32,457,116 | +1.97(+1.01%) |
Oct 28, 2020 | 200.97 | 202.10 | 195.58 | 196.14 | 52,846,032 | -10.23(-4.96%) |
Oct 27, 2020 | 204.76 | 207.75 | 203.55 | 206.37 | 37,750,756 | +3.07(+1.51%) |
Oct 26, 2020 | 206.95 | 209.36 | 201.39 | 203.30 | 38,313,008 | -5.95(-2.84%) |
Oct 23, 2020 | 208.09 | 209.30 | 206.28 | 209.25 | 19,508,858 | +1.30(+0.62%) |
Oct 22, 2020 | 207.03 | 209.08 | 204.87 | 207.96 | 23,091,484 | +0.09(+0.04%) |
Oct 21, 2020 | 206.25 | 209.92 | 206.25 | 207.87 | 23,455,338 | +0.15(+0.07%) |
Oct 20, 2020 | 208.84 | 210.36 | 206.22 | 207.73 | 23,488,546 | +0.42(+0.20%) |
Oct 19, 2020 | 213.30 | 215.13 | 206.83 | 207.31 | 28,528,932 | -5.26(-2.48%) |
Oct 16, 2020 | 213.05 | 215.12 | 212.25 | 212.57 | 26,926,308 | +0.00(+0.00%) |
Oct 15, 2020 | 210.10 | 213.25 | 209.04 | 212.57 | 23,481,548 | -1.16(-0.54%) |
Oct 14, 2020 | 215.81 | 216.99 | 212.06 | 213.74 | 24,217,310 | -1.94(-0.90%) |
Oct 13, 2020 | 215.54 | 217.95 | 213.32 | 215.67 | 29,905,134 | +1.41(+0.66%) |
Oct 12, 2020 | 211.73 | 216.64 | 209.82 | 214.26 | 41,791,228 | +5.41(+2.59%) |
Oct 09, 2020 | 204.42 | 208.90 | 204.42 | 208.85 | 27,339,846 | +5.06(+2.48%) |
Oct 08, 2020 | 203.72 | 204.38 | 201.60 | 203.79 | 20,580,790 | +0.73(+0.36%) |
Oct 07, 2020 | 200.38 | 203.33 | 200.05 | 203.06 | 26,514,798 | +3.79(+1.90%) |
Oct 06, 2020 | 202.09 | 203.40 | 198.21 | 199.27 | 29,479,692 | -4.33(-2.12%) |
Oct 05, 2020 | 200.54 | 203.62 | 200.30 | 203.59 | 22,020,008 | +4.06(+2.03%) |
Oct 02, 2020 | 201.29 | 204.19 | 198.91 | 199.54 | 34,259,748 | -6.07(-2.95%) |
Oct 01, 2020 | 206.60 | 207.09 | 204.50 | 205.61 | 28,053,250 | +2.06(+1.01%) |
Sep 30, 2020 | 201.03 | 205.14 | 199.88 | 203.55 | 34,942,312 | +2.97(+1.48%) |
Sep 29, 2020 | 202.60 | 203.29 | 200.14 | 200.57 | 25,065,746 | -2.11(-1.04%) |
Sep 28, 2020 | 204.08 | 205.71 | 201.35 | 202.69 | 33,044,160 | +1.57(+0.78%) |
Sep 25, 2020 | 196.98 | 202.30 | 196.01 | 201.12 | 30,418,446 | +4.48(+2.28%) |
Sep 24, 2020 | 193.40 | 198.94 | 192.78 | 196.64 | 32,207,128 | +2.52(+1.30%) |
Sep 23, 2020 | 201.19 | 201.39 | 193.58 | 194.12 | 31,782,202 | -6.61(-3.29%) |
Sep 22, 2020 | 198.45 | 201.39 | 195.55 | 200.73 | 34,591,132 | +4.72(+2.41%) |
Sep 21, 2020 | 190.83 | 196.17 | 190.05 | 196.01 | 41,117,716 | +2.08(+1.07%) |
Sep 18, 2020 | 196.26 | 197.08 | 189.92 | 193.93 | 57,065,964 | -2.44(-1.24%) |
Sep 17, 2020 | 193.60 | 197.74 | 193.51 | 196.37 | 35,124,904 | -2.07(-1.04%) |
Sep 16, 2020 | 203.83 | 203.85 | 198.04 | 198.44 | 27,229,872 | -3.61(-1.79%) |
Sep 15, 2020 | 201.70 | 203.01 | 200.25 | 202.05 | 22,507,458 | +3.26(+1.64%) |
Sep 14, 2020 | 197.65 | 202.45 | 197.45 | 198.78 | 31,369,688 | +1.34(+0.68%) |
Sep 11, 2020 | 200.52 | 201.90 | 194.75 | 197.45 | 34,740,556 | -1.30(-0.65%) |
Sep 10, 2020 | 206.52 | 207.81 | 197.53 | 198.75 | 36,621,200 | -5.73(-2.80%) |
Sep 09, 2020 | 200.90 | 207.91 | 200.03 | 204.47 | 47,160,828 | +8.35(+4.26%) |
Sep 08, 2020 | 199.84 | 203.25 | 195.68 | 196.12 | 54,633,856 | -11.22(-5.41%) |
Sep 04, 2020 | 208.16 | 211.32 | 198.57 | 207.34 | 61,652,604 | -2.95(-1.40%) |
Sep 03, 2020 | 221.88 | 221.91 | 208.03 | 210.29 | 60,230,548 | -13.89(-6.19%) |
Sep 02, 2020 | 220.62 | 225.35 | 220.02 | 224.18 | 35,199,692 | +4.24(+1.93%) |