Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 188.70 | 193.44 | 188.48 | 192.47 | 1,708,466 | +3.80(+2.01%) |
Nov 27, 2020 | 191.53 | 191.53 | 188.00 | 188.67 | 440,135 | -2.80(-1.46%) |
Nov 25, 2020 | 191.09 | 192.55 | 190.20 | 191.47 | 696,006 | +1.05(+0.55%) |
Nov 24, 2020 | 188.39 | 190.97 | 186.27 | 190.42 | 1,543,699 | +2.52(+1.34%) |
Nov 23, 2020 | 192.40 | 194.39 | 187.19 | 187.90 | 1,820,132 | -3.87(-2.02%) |
Nov 20, 2020 | 196.37 | 196.51 | 191.27 | 191.76 | 1,461,054 | -4.42(-2.25%) |
Nov 19, 2020 | 197.00 | 197.76 | 194.81 | 196.18 | 1,086,631 | -1.00(-0.51%) |
Nov 18, 2020 | 200.66 | 202.93 | 197.04 | 197.18 | 1,073,685 | -3.93(-1.95%) |
Nov 17, 2020 | 199.56 | 202.93 | 197.94 | 201.11 | 718,928 | +0.73(+0.36%) |
Nov 16, 2020 | 203.06 | 203.06 | 196.15 | 200.38 | 678,267 | -0.31(-0.15%) |
Nov 13, 2020 | 199.53 | 201.84 | 198.45 | 200.69 | 655,305 | +1.92(+0.97%) |
Nov 12, 2020 | 202.92 | 202.92 | 196.18 | 198.77 | 676,569 | -3.44(-1.70%) |
Nov 11, 2020 | 201.80 | 203.22 | 199.21 | 202.21 | 905,807 | +1.53(+0.76%) |
Nov 10, 2020 | 190.55 | 200.80 | 189.52 | 200.68 | 1,207,870 | +10.26(+5.39%) |
Nov 09, 2020 | 204.58 | 206.43 | 189.43 | 190.43 | 1,708,453 | -7.93(-4.00%) |
Nov 06, 2020 | 198.37 | 203.79 | 197.04 | 198.36 | 778,926 | +0.57(+0.29%) |
Nov 05, 2020 | 201.07 | 202.61 | 196.22 | 197.78 | 1,102,298 | -3.94(-1.96%) |
Nov 04, 2020 | 201.79 | 206.43 | 201.31 | 201.73 | 1,040,521 | -0.19(-0.09%) |
Nov 03, 2020 | 200.72 | 202.61 | 199.09 | 201.91 | 839,016 | +2.29(+1.15%) |
Nov 02, 2020 | 198.36 | 201.19 | 197.39 | 199.63 | 938,398 | +3.21(+1.63%) |
Oct 30, 2020 | 197.08 | 199.14 | 194.82 | 196.42 | 1,177,077 | -1.53(-0.78%) |
Oct 29, 2020 | 199.04 | 200.74 | 197.76 | 197.95 | 1,059,030 | -0.22(-0.11%) |
Oct 28, 2020 | 198.91 | 201.32 | 196.44 | 198.18 | 1,210,473 | -2.99(-1.49%) |
Oct 27, 2020 | 203.42 | 205.28 | 201.14 | 201.17 | 916,044 | -1.39(-0.69%) |
Oct 26, 2020 | 200.97 | 203.24 | 200.12 | 202.56 | 1,143,883 | +0.44(+0.22%) |
Oct 23, 2020 | 202.46 | 203.06 | 200.56 | 202.12 | 551,627 | +0.52(+0.26%) |
Oct 22, 2020 | 199.61 | 202.18 | 198.75 | 201.60 | 512,009 | +1.80(+0.90%) |
Oct 21, 2020 | 199.83 | 201.63 | 199.09 | 199.80 | 782,455 | -0.09(-0.05%) |
Oct 20, 2020 | 199.08 | 201.89 | 197.46 | 199.89 | 584,327 | +1.66(+0.83%) |
Oct 19, 2020 | 200.21 | 200.78 | 198.00 | 198.24 | 953,498 | -1.55(-0.78%) |
Oct 16, 2020 | 200.38 | 201.84 | 199.08 | 199.79 | 1,955,770 | -1.15(-0.57%) |
Oct 15, 2020 | 200.11 | 203.65 | 198.93 | 200.94 | 965,189 | +0.72(+0.36%) |
Oct 14, 2020 | 201.74 | 202.81 | 199.34 | 200.22 | 775,380 | -1.62(-0.80%) |
Oct 13, 2020 | 201.71 | 202.51 | 199.03 | 201.84 | 707,481 | +0.27(+0.13%) |
Oct 12, 2020 | 200.96 | 202.65 | 199.59 | 201.57 | 742,378 | +0.92(+0.46%) |
Oct 09, 2020 | 199.32 | 200.86 | 197.78 | 200.66 | 497,397 | +1.71(+0.86%) |
Oct 08, 2020 | 197.94 | 199.88 | 197.48 | 198.95 | 695,951 | +1.70(+0.86%) |
Oct 07, 2020 | 196.44 | 198.53 | 195.56 | 197.25 | 682,846 | +1.50(+0.77%) |
Oct 06, 2020 | 196.58 | 197.77 | 193.51 | 195.75 | 1,175,196 | -3.32(-1.67%) |
Oct 05, 2020 | 198.76 | 199.48 | 194.30 | 199.07 | 683,005 | +1.35(+0.68%) |
Oct 02, 2020 | 192.56 | 198.90 | 191.02 | 197.72 | 964,123 | +3.71(+1.91%) |
Oct 01, 2020 | 190.97 | 194.06 | 190.37 | 194.01 | 995,979 | +3.04(+1.59%) |
Sep 30, 2020 | 190.49 | 191.63 | 187.96 | 190.97 | 1,007,088 | +1.55(+0.82%) |
Sep 29, 2020 | 189.63 | 191.13 | 187.33 | 189.42 | 649,993 | -0.19(-0.10%) |
Sep 28, 2020 | 189.35 | 191.30 | 188.46 | 189.61 | 679,659 | +2.28(+1.22%) |
Sep 25, 2020 | 182.56 | 187.43 | 182.19 | 187.33 | 702,188 | +3.28(+1.78%) |
Sep 24, 2020 | 183.30 | 186.66 | 183.09 | 184.05 | 694,184 | +1.48(+0.81%) |
Sep 23, 2020 | 187.42 | 187.56 | 182.27 | 182.56 | 968,044 | -5.54(-2.95%) |
Sep 22, 2020 | 185.37 | 188.86 | 185.37 | 188.10 | 899,902 | +2.64(+1.42%) |
Sep 21, 2020 | 188.77 | 192.05 | 183.91 | 185.46 | 1,131,469 | -4.05(-2.14%) |
Sep 18, 2020 | 189.03 | 190.54 | 187.82 | 189.51 | 1,421,169 | -1.03(-0.54%) |
Sep 17, 2020 | 191.27 | 193.88 | 188.73 | 190.54 | 874,188 | -1.97(-1.02%) |
Sep 16, 2020 | 190.94 | 194.05 | 189.97 | 192.51 | 836,574 | +3.00(+1.58%) |
Sep 15, 2020 | 192.90 | 194.30 | 189.29 | 189.51 | 774,163 | -3.20(-1.66%) |
Sep 14, 2020 | 188.57 | 193.31 | 187.63 | 192.71 | 819,872 | +5.27(+2.81%) |
Sep 11, 2020 | 185.93 | 188.94 | 185.11 | 187.43 | 784,287 | +2.08(+1.12%) |
Sep 10, 2020 | 183.92 | 186.51 | 181.64 | 185.35 | 977,487 | +1.21(+0.66%) |
Sep 09, 2020 | 183.39 | 188.67 | 183.14 | 184.14 | 1,215,758 | +2.35(+1.29%) |
Sep 08, 2020 | 180.36 | 182.85 | 178.03 | 181.79 | 999,265 | +1.54(+0.85%) |
Sep 04, 2020 | 181.38 | 183.43 | 177.98 | 180.25 | 656,240 | -0.67(-0.37%) |
Sep 03, 2020 | 182.62 | 185.83 | 179.93 | 180.92 | 1,173,577 | -1.04(-0.57%) |
Sep 02, 2020 | 180.36 | 182.08 | 178.69 | 181.97 | 1,240,228 | +0.64(+0.36%) |