Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 207.74 | 208.38 | 204.58 | 207.71 | 34,048,852 | -1.12(-0.54%) |
Nov 27, 2020 | 208.47 | 209.85 | 207.68 | 208.84 | 14,956,426 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.90 | 206.15 | 207.52 | 21,656,012 | +0.01(+0.00%) |
Nov 24, 2020 | 203.37 | 207.89 | 202.66 | 207.51 | 34,952,764 | +3.64(+1.78%) |
Nov 23, 2020 | 204.68 | 205.99 | 201.98 | 203.87 | 26,417,532 | -0.27(-0.13%) |
Nov 20, 2020 | 205.90 | 206.95 | 203.76 | 204.14 | 23,542,340 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,526,974 | +1.30(+0.63%) |
Nov 18, 2020 | 207.30 | 208.78 | 204.66 | 204.81 | 29,208,722 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.55 | 24,929,924 | -2.68(-1.28%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.23 | 25,754,868 | +0.70(+0.33%) |
Nov 13, 2020 | 209.39 | 210.41 | 207.26 | 209.53 | 19,250,850 | +1.04(+0.50%) |
Nov 12, 2020 | 210.21 | 212.05 | 207.55 | 208.50 | 22,313,668 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.36 | 209.57 | 30,398,284 | +5.36(+2.63%) |
Nov 10, 2020 | 207.59 | 209.52 | 202.96 | 204.21 | 45,453,416 | -7.14(-3.38%) |
Nov 09, 2020 | 217.19 | 220.77 | 210.86 | 211.35 | 45,810,624 | -5.16(-2.38%) |
Nov 06, 2020 | 215.09 | 217.13 | 211.00 | 216.51 | 26,072,238 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.90 | 214.02 | 216.09 | 37,220,324 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,661,828 | +9.64(+4.82%) |
Nov 03, 2020 | 197.32 | 201.41 | 196.57 | 199.78 | 28,356,540 | +3.97(+2.03%) |
Nov 02, 2020 | 197.71 | 198.66 | 193.67 | 195.81 | 31,817,276 | -0.14(-0.07%) |
Oct 30, 2020 | 196.94 | 197.71 | 193.19 | 195.94 | 38,211,856 | -2.18(-1.10%) |
Oct 29, 2020 | 197.49 | 200.68 | 196.81 | 198.12 | 32,456,444 | +1.97(+1.01%) |
Oct 28, 2020 | 200.98 | 202.11 | 195.59 | 196.15 | 52,844,940 | -10.23(-4.96%) |
Oct 27, 2020 | 204.77 | 207.75 | 203.55 | 206.38 | 37,749,972 | +3.07(+1.51%) |
Oct 26, 2020 | 206.96 | 209.37 | 201.39 | 203.31 | 38,312,216 | -5.95(-2.84%) |
Oct 23, 2020 | 208.10 | 209.31 | 206.29 | 209.26 | 19,508,454 | +1.30(+0.62%) |
Oct 22, 2020 | 207.03 | 209.09 | 204.88 | 207.96 | 23,091,006 | +0.09(+0.04%) |
Oct 21, 2020 | 206.25 | 209.93 | 206.25 | 207.88 | 23,454,852 | +0.15(+0.07%) |
Oct 20, 2020 | 208.84 | 210.36 | 206.22 | 207.73 | 23,488,060 | +0.42(+0.20%) |
Oct 19, 2020 | 213.31 | 215.13 | 206.83 | 207.31 | 28,528,342 | -5.26(-2.48%) |
Oct 16, 2020 | 213.05 | 215.12 | 212.25 | 212.58 | 26,925,750 | +0.00(+0.00%) |
Oct 15, 2020 | 210.10 | 213.26 | 209.05 | 212.58 | 23,481,062 | -1.16(-0.54%) |
Oct 14, 2020 | 215.81 | 216.99 | 212.07 | 213.74 | 24,216,808 | -1.93(-0.90%) |
Oct 13, 2020 | 215.54 | 217.95 | 213.32 | 215.68 | 29,904,516 | +1.41(+0.66%) |
Oct 12, 2020 | 211.74 | 216.64 | 209.82 | 214.26 | 41,790,364 | +5.41(+2.59%) |
Oct 09, 2020 | 204.42 | 208.90 | 204.42 | 208.85 | 27,339,280 | +5.06(+2.48%) |
Oct 08, 2020 | 203.72 | 204.38 | 201.60 | 203.79 | 20,580,364 | +0.73(+0.36%) |
Oct 07, 2020 | 200.38 | 203.34 | 200.06 | 203.07 | 26,514,250 | +3.79(+1.90%) |
Oct 06, 2020 | 202.09 | 203.41 | 198.22 | 199.27 | 29,479,082 | -4.33(-2.12%) |
Oct 05, 2020 | 200.54 | 203.63 | 200.31 | 203.60 | 22,019,552 | +4.06(+2.03%) |
Oct 02, 2020 | 201.29 | 204.19 | 198.91 | 199.54 | 34,259,040 | -6.07(-2.95%) |
Oct 01, 2020 | 206.61 | 207.09 | 204.51 | 205.61 | 28,052,668 | +2.06(+1.01%) |
Sep 30, 2020 | 201.03 | 205.15 | 199.88 | 203.55 | 34,941,588 | +2.97(+1.48%) |
Sep 29, 2020 | 202.60 | 203.30 | 200.14 | 200.58 | 25,065,226 | -2.11(-1.04%) |
Sep 28, 2020 | 204.08 | 205.72 | 201.35 | 202.69 | 33,043,476 | +1.57(+0.78%) |
Sep 25, 2020 | 196.99 | 202.30 | 196.01 | 201.12 | 30,417,818 | +4.48(+2.28%) |
Sep 24, 2020 | 193.41 | 198.94 | 192.78 | 196.64 | 32,206,462 | +2.52(+1.30%) |
Sep 23, 2020 | 201.20 | 201.39 | 193.58 | 194.12 | 31,781,546 | -6.61(-3.29%) |
Sep 22, 2020 | 198.45 | 201.39 | 195.56 | 200.73 | 34,590,416 | +4.72(+2.41%) |
Sep 21, 2020 | 190.83 | 196.18 | 190.05 | 196.01 | 41,116,864 | +2.08(+1.07%) |
Sep 18, 2020 | 196.26 | 197.09 | 189.92 | 193.93 | 57,064,780 | -2.44(-1.24%) |
Sep 17, 2020 | 193.60 | 197.74 | 193.51 | 196.37 | 35,124,180 | -2.07(-1.04%) |
Sep 16, 2020 | 203.83 | 203.86 | 198.04 | 198.44 | 27,229,308 | -3.61(-1.79%) |
Sep 15, 2020 | 201.70 | 203.02 | 200.26 | 202.05 | 22,506,992 | +3.26(+1.64%) |
Sep 14, 2020 | 197.66 | 202.46 | 197.45 | 198.79 | 31,369,038 | +1.34(+0.68%) |
Sep 11, 2020 | 200.52 | 201.91 | 194.75 | 197.45 | 34,739,836 | -1.30(-0.65%) |
Sep 10, 2020 | 206.52 | 207.82 | 197.53 | 198.75 | 36,620,444 | -5.73(-2.80%) |
Sep 09, 2020 | 200.91 | 207.91 | 200.04 | 204.48 | 47,159,852 | +8.35(+4.26%) |
Sep 08, 2020 | 199.84 | 203.26 | 195.68 | 196.13 | 54,632,724 | -11.22(-5.41%) |
Sep 04, 2020 | 208.17 | 211.32 | 198.58 | 207.34 | 61,651,328 | -2.95(-1.40%) |
Sep 03, 2020 | 221.88 | 221.92 | 208.03 | 210.29 | 60,229,300 | -13.89(-6.19%) |
Sep 02, 2020 | 220.62 | 225.35 | 220.02 | 224.18 | 35,198,964 | +4.24(+1.93%) |