Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.63 | 200.36 | 196.33 | 197.65 | 4,012,474 | -3.18(-1.58%) |
Nov 27, 2020 | 195.89 | 201.38 | 195.29 | 200.82 | 826,305 | +5.19(+2.65%) |
Nov 25, 2020 | 198.39 | 198.65 | 193.83 | 195.63 | 1,709,539 | -2.84(-1.43%) |
Nov 24, 2020 | 196.75 | 202.49 | 195.39 | 198.48 | 1,685,147 | +2.91(+1.49%) |
Nov 23, 2020 | 195.19 | 197.99 | 194.14 | 195.57 | 1,772,917 | +2.00(+1.04%) |
Nov 20, 2020 | 192.12 | 194.99 | 190.81 | 193.56 | 1,537,802 | +0.07(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.49 | 2,170,314 | -5.85(-2.93%) |
Nov 18, 2020 | 204.11 | 204.16 | 199.10 | 199.34 | 1,762,546 | -3.67(-1.81%) |
Nov 17, 2020 | 203.97 | 205.08 | 196.71 | 203.01 | 2,922,374 | -3.30(-1.60%) |
Nov 16, 2020 | 210.85 | 211.36 | 205.56 | 206.30 | 1,841,644 | -1.31(-0.63%) |
Nov 13, 2020 | 207.91 | 209.45 | 206.23 | 207.62 | 1,566,266 | -0.44(-0.21%) |
Nov 12, 2020 | 207.44 | 210.25 | 205.62 | 208.05 | 1,602,088 | -0.91(-0.43%) |
Nov 11, 2020 | 208.19 | 212.60 | 207.91 | 208.96 | 2,179,933 | +0.86(+0.41%) |
Nov 10, 2020 | 200.97 | 209.33 | 198.70 | 208.10 | 3,005,641 | +8.50(+4.26%) |
Nov 09, 2020 | 203.22 | 205.27 | 194.68 | 199.59 | 2,842,453 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.66 | 190.40 | 3,860,641 | -11.99(-5.93%) |
Nov 05, 2020 | 197.04 | 205.78 | 196.52 | 202.39 | 4,699,560 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.90 | 184.26 | 199.05 | 7,460,294 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.05 | 167.53 | 173.78 | 2,366,405 | +8.54(+5.17%) |
Nov 02, 2020 | 160.56 | 165.62 | 158.40 | 165.23 | 2,043,055 | +7.44(+4.71%) |
Oct 30, 2020 | 154.48 | 158.31 | 154.25 | 157.79 | 2,131,527 | +3.37(+2.18%) |
Oct 29, 2020 | 158.34 | 158.37 | 151.56 | 154.42 | 2,513,314 | -4.66(-2.93%) |
Oct 28, 2020 | 164.71 | 166.71 | 158.82 | 159.08 | 2,279,714 | -9.41(-5.59%) |
Oct 27, 2020 | 170.22 | 172.46 | 167.55 | 168.49 | 2,124,953 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 173.99 | 170.04 | 171.89 | 1,960,437 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.55 | 170.11 | 174.35 | 1,815,776 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,114 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.46 | 159.95 | 164.97 | 2,013,340 | +3.28(+2.03%) |
Oct 20, 2020 | 163.15 | 164.06 | 161.48 | 161.69 | 2,131,238 | -0.54(-0.33%) |
Oct 19, 2020 | 168.13 | 168.44 | 161.28 | 162.23 | 2,052,054 | -5.90(-3.51%) |
Oct 16, 2020 | 166.99 | 169.53 | 165.97 | 168.12 | 1,572,085 | +1.02(+0.61%) |
Oct 15, 2020 | 162.70 | 167.60 | 162.55 | 167.10 | 1,428,540 | +2.20(+1.34%) |
Oct 14, 2020 | 165.09 | 167.11 | 163.62 | 164.90 | 1,485,329 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.12 | 164.16 | 164.99 | 1,158,605 | -2.72(-1.62%) |
Oct 12, 2020 | 166.45 | 169.17 | 165.84 | 167.71 | 1,255,656 | +1.00(+0.60%) |
Oct 09, 2020 | 168.69 | 168.82 | 166.12 | 166.71 | 1,226,284 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,064 | +1.48(+0.89%) |
Oct 07, 2020 | 162.83 | 167.31 | 162.83 | 166.61 | 1,679,897 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.95 | 161.38 | 161.49 | 1,564,199 | -1.27(-0.78%) |
Oct 05, 2020 | 159.90 | 163.81 | 159.44 | 162.76 | 2,000,954 | +4.72(+2.98%) |
Oct 02, 2020 | 155.42 | 160.80 | 155.03 | 158.04 | 1,885,614 | -0.14(-0.09%) |
Oct 01, 2020 | 160.04 | 160.54 | 156.94 | 158.18 | 1,419,830 | -1.92(-1.20%) |
Sep 30, 2020 | 155.06 | 161.42 | 154.67 | 160.10 | 2,463,468 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.28 | 1,545,581 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.55 | 154.88 | 155.26 | 1,229,396 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.26 | 153.52 | 1,961,165 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.05 | 150.11 | 152.04 | 1,901,855 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.09 | 151.50 | 151.68 | 3,047,026 | -1.17(-0.77%) |
Sep 22, 2020 | 155.60 | 157.44 | 152.68 | 152.85 | 2,452,501 | -3.04(-1.95%) |
Sep 21, 2020 | 155.93 | 157.09 | 151.23 | 155.90 | 2,674,116 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.51 | 158.69 | 3,192,105 | -1.02(-0.64%) |
Sep 17, 2020 | 158.13 | 160.81 | 157.67 | 159.71 | 3,343,527 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.22 | 157.85 | 159.33 | 5,574,704 | +1.97(+1.26%) |
Sep 15, 2020 | 163.83 | 164.40 | 156.86 | 157.35 | 3,024,260 | -5.06(-3.11%) |
Sep 14, 2020 | 160.97 | 163.96 | 159.98 | 162.41 | 1,655,773 | +2.35(+1.47%) |
Sep 11, 2020 | 161.29 | 161.48 | 158.49 | 160.05 | 1,587,217 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.14 | 160.37 | 160.41 | 1,424,552 | -4.05(-2.46%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,946 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.42 | 1,599,624 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.06 | 165.68 | 168.79 | 1,919,051 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.07 | 167.09 | 168.62 | 1,751,101 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.08 | 166.42 | 171.38 | 1,791,405 | +4.90(+2.95%) |