Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 188.77 | 193.51 | 188.54 | 192.53 | 1,707,882 | +3.80(+2.01%) |
Nov 27, 2020 | 191.60 | 191.60 | 188.06 | 188.73 | 439,985 | -2.81(-1.46%) |
Nov 25, 2020 | 191.16 | 192.62 | 190.27 | 191.54 | 695,769 | +1.06(+0.55%) |
Nov 24, 2020 | 188.46 | 191.04 | 186.33 | 190.48 | 1,543,172 | +2.52(+1.34%) |
Nov 23, 2020 | 192.46 | 194.46 | 187.26 | 187.96 | 1,819,510 | -3.87(-2.02%) |
Nov 20, 2020 | 196.44 | 196.58 | 191.34 | 191.83 | 1,460,555 | -4.42(-2.25%) |
Nov 19, 2020 | 197.07 | 197.82 | 194.87 | 196.25 | 1,086,260 | -1.00(-0.51%) |
Nov 18, 2020 | 200.73 | 203.00 | 197.10 | 197.25 | 1,073,318 | -3.93(-1.95%) |
Nov 17, 2020 | 199.63 | 203.00 | 198.00 | 201.18 | 718,682 | +0.73(+0.36%) |
Nov 16, 2020 | 203.13 | 203.13 | 196.21 | 200.45 | 678,035 | -0.31(-0.15%) |
Nov 13, 2020 | 199.60 | 201.91 | 198.52 | 200.76 | 655,081 | +1.92(+0.97%) |
Nov 12, 2020 | 202.99 | 202.99 | 196.25 | 198.84 | 676,338 | -3.44(-1.70%) |
Nov 11, 2020 | 201.87 | 203.29 | 199.27 | 202.28 | 905,497 | +1.53(+0.76%) |
Nov 10, 2020 | 190.62 | 200.87 | 189.58 | 200.75 | 1,207,457 | +10.26(+5.39%) |
Nov 09, 2020 | 204.65 | 206.50 | 189.50 | 190.49 | 1,707,869 | -7.94(-4.00%) |
Nov 06, 2020 | 198.43 | 203.86 | 197.11 | 198.43 | 778,659 | +0.58(+0.29%) |
Nov 05, 2020 | 201.13 | 202.68 | 196.29 | 197.85 | 1,101,921 | -3.95(-1.96%) |
Nov 04, 2020 | 201.86 | 206.50 | 201.38 | 201.80 | 1,040,165 | -0.19(-0.09%) |
Nov 03, 2020 | 200.79 | 202.68 | 199.15 | 201.98 | 838,729 | +2.29(+1.15%) |
Nov 02, 2020 | 198.43 | 201.26 | 197.46 | 199.69 | 938,078 | +3.21(+1.63%) |
Oct 30, 2020 | 197.15 | 199.21 | 194.89 | 196.49 | 1,176,675 | -1.54(-0.78%) |
Oct 29, 2020 | 199.11 | 200.81 | 197.83 | 198.02 | 1,058,668 | -0.22(-0.11%) |
Oct 28, 2020 | 198.97 | 201.39 | 196.51 | 198.25 | 1,210,059 | -2.99(-1.49%) |
Oct 27, 2020 | 203.49 | 205.35 | 201.21 | 201.24 | 915,731 | -1.39(-0.69%) |
Oct 26, 2020 | 201.04 | 203.31 | 200.19 | 202.63 | 1,143,492 | +0.44(+0.22%) |
Oct 23, 2020 | 202.53 | 203.12 | 200.63 | 202.19 | 551,438 | +0.52(+0.26%) |
Oct 22, 2020 | 199.68 | 202.25 | 198.82 | 201.67 | 511,834 | +1.80(+0.90%) |
Oct 21, 2020 | 199.90 | 201.70 | 199.15 | 199.87 | 782,187 | -0.09(-0.05%) |
Oct 20, 2020 | 199.15 | 201.96 | 197.52 | 199.96 | 584,127 | +1.66(+0.83%) |
Oct 19, 2020 | 200.28 | 200.84 | 198.06 | 198.31 | 953,172 | -1.55(-0.78%) |
Oct 16, 2020 | 200.45 | 201.91 | 199.15 | 199.86 | 1,955,101 | -1.15(-0.57%) |
Oct 15, 2020 | 200.17 | 203.72 | 199.00 | 201.01 | 964,859 | +0.72(+0.36%) |
Oct 14, 2020 | 201.80 | 202.88 | 199.41 | 200.29 | 775,115 | -1.62(-0.80%) |
Oct 13, 2020 | 201.78 | 202.58 | 199.10 | 201.91 | 707,239 | +0.27(+0.13%) |
Oct 12, 2020 | 201.03 | 202.72 | 199.66 | 201.64 | 742,124 | +0.92(+0.46%) |
Oct 09, 2020 | 199.38 | 200.93 | 197.85 | 200.72 | 497,227 | +1.71(+0.86%) |
Oct 08, 2020 | 198.00 | 199.94 | 197.55 | 199.02 | 695,713 | +1.70(+0.86%) |
Oct 07, 2020 | 196.50 | 198.60 | 195.63 | 197.32 | 682,612 | +1.50(+0.77%) |
Oct 06, 2020 | 196.65 | 197.84 | 193.58 | 195.82 | 1,174,794 | -3.32(-1.67%) |
Oct 05, 2020 | 198.83 | 199.55 | 194.37 | 199.14 | 682,772 | +1.35(+0.68%) |
Oct 02, 2020 | 192.63 | 198.97 | 191.08 | 197.79 | 963,794 | +3.71(+1.91%) |
Oct 01, 2020 | 191.03 | 194.13 | 190.43 | 194.08 | 995,638 | +3.04(+1.59%) |
Sep 30, 2020 | 190.56 | 191.69 | 188.03 | 191.04 | 1,006,744 | +1.55(+0.82%) |
Sep 29, 2020 | 189.69 | 191.19 | 187.39 | 189.49 | 649,771 | -0.19(-0.10%) |
Sep 28, 2020 | 189.42 | 191.37 | 188.53 | 189.68 | 679,427 | +2.28(+1.22%) |
Sep 25, 2020 | 182.62 | 187.50 | 182.26 | 187.39 | 701,947 | +3.28(+1.78%) |
Sep 24, 2020 | 183.36 | 186.72 | 183.15 | 184.11 | 693,946 | +1.48(+0.81%) |
Sep 23, 2020 | 187.48 | 187.63 | 182.33 | 182.62 | 967,713 | -5.54(-2.94%) |
Sep 22, 2020 | 185.43 | 188.92 | 185.43 | 188.17 | 899,595 | +2.64(+1.42%) |
Sep 21, 2020 | 188.84 | 192.11 | 183.97 | 185.52 | 1,131,082 | -4.05(-2.14%) |
Sep 18, 2020 | 189.09 | 190.60 | 187.88 | 189.57 | 1,420,683 | -1.03(-0.54%) |
Sep 17, 2020 | 191.33 | 193.95 | 188.79 | 190.60 | 873,889 | -1.97(-1.02%) |
Sep 16, 2020 | 191.00 | 194.12 | 190.04 | 192.57 | 836,288 | +3.00(+1.58%) |
Sep 15, 2020 | 192.96 | 194.37 | 189.36 | 189.57 | 773,898 | -3.20(-1.66%) |
Sep 14, 2020 | 188.64 | 193.38 | 187.69 | 192.77 | 819,592 | +5.27(+2.81%) |
Sep 11, 2020 | 185.99 | 189.01 | 185.18 | 187.50 | 784,019 | +2.08(+1.12%) |
Sep 10, 2020 | 183.99 | 186.58 | 181.70 | 185.41 | 977,153 | +1.21(+0.66%) |
Sep 09, 2020 | 183.45 | 188.74 | 183.20 | 184.21 | 1,215,342 | +2.35(+1.29%) |
Sep 08, 2020 | 180.43 | 182.91 | 178.10 | 181.85 | 998,923 | +1.54(+0.85%) |
Sep 04, 2020 | 181.44 | 183.49 | 178.04 | 180.31 | 656,016 | -0.67(-0.37%) |
Sep 03, 2020 | 182.68 | 185.89 | 179.99 | 180.99 | 1,173,176 | -1.05(-0.57%) |
Sep 02, 2020 | 180.43 | 182.14 | 178.75 | 182.03 | 1,239,804 | +0.65(+0.36%) |