Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 245.16 | 247.31 | 235.76 | 245.48 | 18,957,728 | -1.83(-0.74%) |
Nov 27, 2020 | 250.67 | 251.51 | 246.71 | 247.31 | 7,404,660 | +0.81(+0.33%) |
Nov 25, 2020 | 263.39 | 265.75 | 244.73 | 246.50 | 26,429,378 | -14.00(-5.38%) |
Nov 24, 2020 | 259.66 | 261.97 | 257.48 | 260.50 | 5,808,543 | +3.20(+1.24%) |
Nov 23, 2020 | 260.89 | 261.40 | 254.28 | 257.30 | 5,390,671 | -0.40(-0.15%) |
Nov 20, 2020 | 263.25 | 264.67 | 257.48 | 257.70 | 7,299,122 | -6.60(-2.50%) |
Nov 19, 2020 | 256.50 | 266.74 | 255.33 | 264.31 | 8,090,476 | +7.48(+2.91%) |
Nov 18, 2020 | 256.06 | 262.32 | 255.52 | 256.82 | 5,887,167 | +0.99(+0.39%) |
Nov 17, 2020 | 253.41 | 257.93 | 250.13 | 255.84 | 5,096,339 | +6.27(+2.51%) |
Nov 16, 2020 | 249.19 | 253.16 | 247.86 | 249.56 | 5,718,290 | +0.38(+0.15%) |
Nov 13, 2020 | 252.51 | 253.46 | 247.24 | 249.18 | 5,169,644 | +0.09(+0.04%) |
Nov 12, 2020 | 247.08 | 254.64 | 246.04 | 249.09 | 5,614,660 | -4.75(-1.87%) |
Nov 11, 2020 | 253.18 | 256.40 | 250.88 | 253.85 | 4,167,757 | +6.51(+2.63%) |
Nov 10, 2020 | 257.72 | 258.66 | 242.58 | 247.34 | 6,866,303 | -11.61(-4.48%) |
Nov 09, 2020 | 260.86 | 270.57 | 256.91 | 258.94 | 8,783,636 | -0.87(-0.33%) |
Nov 06, 2020 | 259.66 | 261.41 | 254.16 | 259.81 | 3,803,562 | -0.07(-0.03%) |
Nov 05, 2020 | 257.77 | 260.58 | 255.11 | 259.88 | 8,969,845 | +9.47(+3.78%) |
Nov 04, 2020 | 245.70 | 252.55 | 242.92 | 250.41 | 6,512,065 | +13.59(+5.74%) |
Nov 03, 2020 | 234.79 | 240.63 | 232.98 | 236.82 | 4,150,824 | +4.67(+2.01%) |
Nov 02, 2020 | 234.81 | 238.19 | 228.69 | 232.15 | 3,956,188 | +0.18(+0.08%) |
Oct 30, 2020 | 235.51 | 237.44 | 228.36 | 231.97 | 5,750,602 | -4.86(-2.05%) |
Oct 29, 2020 | 242.20 | 242.20 | 236.82 | 236.83 | 4,593,062 | -1.29(-0.54%) |
Oct 28, 2020 | 244.28 | 245.13 | 237.70 | 238.12 | 4,430,296 | -11.85(-4.74%) |
Oct 27, 2020 | 247.68 | 251.42 | 245.44 | 249.97 | 4,290,235 | +8.31(+3.44%) |
Oct 26, 2020 | 244.98 | 247.79 | 237.07 | 241.66 | 5,867,508 | -8.53(-3.41%) |
Oct 23, 2020 | 249.77 | 250.24 | 246.49 | 250.19 | 3,163,727 | +0.85(+0.34%) |
Oct 22, 2020 | 253.56 | 254.89 | 245.81 | 249.34 | 3,692,622 | -4.55(-1.79%) |
Oct 21, 2020 | 256.12 | 257.97 | 251.52 | 253.90 | 2,796,107 | -1.74(-0.68%) |
Oct 20, 2020 | 255.79 | 258.84 | 253.72 | 255.64 | 2,993,371 | +0.96(+0.38%) |
Oct 19, 2020 | 259.42 | 261.14 | 254.17 | 254.68 | 3,245,965 | -3.54(-1.37%) |
Oct 16, 2020 | 258.90 | 262.18 | 258.15 | 258.21 | 3,102,046 | +0.83(+0.32%) |
Oct 15, 2020 | 257.77 | 260.18 | 253.69 | 257.38 | 5,267,096 | -4.10(-1.57%) |
Oct 14, 2020 | 269.65 | 269.81 | 258.41 | 261.49 | 5,138,921 | -4.99(-1.87%) |
Oct 13, 2020 | 266.07 | 268.44 | 263.88 | 266.48 | 3,716,915 | -0.24(-0.09%) |
Oct 12, 2020 | 269.65 | 269.65 | 264.94 | 266.72 | 4,322,119 | +1.09(+0.41%) |
Oct 09, 2020 | 262.56 | 265.70 | 261.16 | 265.63 | 4,230,519 | +5.75(+2.21%) |
Oct 08, 2020 | 263.86 | 264.27 | 256.75 | 259.88 | 4,154,904 | +0.24(+0.09%) |
Oct 07, 2020 | 251.87 | 260.40 | 251.87 | 259.64 | 4,968,356 | +9.83(+3.93%) |
Oct 06, 2020 | 252.40 | 256.95 | 248.68 | 249.81 | 4,451,340 | -1.39(-0.55%) |
Oct 05, 2020 | 249.67 | 252.95 | 248.68 | 251.20 | 3,407,601 | +3.68(+1.48%) |
Oct 02, 2020 | 249.42 | 254.62 | 246.89 | 247.53 | 4,500,271 | -5.59(-2.21%) |
Oct 01, 2020 | 252.85 | 254.34 | 250.48 | 253.12 | 4,322,457 | +2.13(+0.85%) |
Sep 30, 2020 | 246.33 | 255.08 | 245.90 | 250.99 | 8,195,280 | +3.86(+1.56%) |
Sep 29, 2020 | 244.94 | 247.58 | 244.18 | 247.13 | 3,989,973 | +0.78(+0.32%) |
Sep 28, 2020 | 247.24 | 248.26 | 241.89 | 246.35 | 4,092,095 | +3.93(+1.62%) |
Sep 25, 2020 | 237.08 | 243.63 | 234.74 | 242.42 | 5,124,485 | +5.18(+2.18%) |
Sep 24, 2020 | 235.53 | 239.65 | 233.32 | 237.24 | 4,171,478 | +1.56(+0.66%) |
Sep 23, 2020 | 248.17 | 248.44 | 235.04 | 235.68 | 7,510,790 | -11.78(-4.76%) |
Sep 22, 2020 | 246.42 | 248.25 | 240.94 | 247.46 | 3,601,995 | +2.73(+1.11%) |
Sep 21, 2020 | 238.66 | 244.81 | 236.49 | 244.73 | 5,568,043 | +2.27(+0.93%) |
Sep 18, 2020 | 244.81 | 247.79 | 238.40 | 242.46 | 6,604,115 | -1.75(-0.72%) |
Sep 17, 2020 | 245.80 | 248.50 | 241.00 | 244.21 | 5,284,515 | -6.06(-2.42%) |
Sep 16, 2020 | 254.34 | 255.10 | 249.90 | 250.27 | 5,449,224 | -1.08(-0.43%) |
Sep 15, 2020 | 251.04 | 251.61 | 248.19 | 251.35 | 4,135,608 | +5.03(+2.04%) |
Sep 14, 2020 | 245.99 | 248.54 | 243.72 | 246.32 | 4,259,805 | +3.54(+1.46%) |
Sep 11, 2020 | 250.39 | 250.97 | 239.14 | 242.78 | 5,462,326 | -4.69(-1.90%) |
Sep 10, 2020 | 254.48 | 256.18 | 246.65 | 247.48 | 5,950,592 | -2.63(-1.05%) |
Sep 09, 2020 | 246.08 | 253.12 | 242.64 | 250.10 | 9,999,176 | +9.15(+3.80%) |
Sep 08, 2020 | 240.26 | 253.35 | 239.83 | 240.96 | 15,246,664 | -13.41(-5.27%) |
Sep 04, 2020 | 262.64 | 265.32 | 242.88 | 254.37 | 14,392,977 | -10.30(-3.89%) |
Sep 03, 2020 | 269.22 | 271.39 | 257.07 | 264.66 | 14,014,135 | -11.67(-4.22%) |
Sep 02, 2020 | 283.10 | 284.13 | 268.22 | 276.33 | 12,975,436 | -4.55(-1.62%) |