Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 213.56 | 218.02 | 213.46 | 217.98 | 4,497,616 | +5.46(+2.57%) |
Nov 27, 2020 | 211.91 | 213.02 | 209.91 | 212.52 | 914,792 | +1.38(+0.66%) |
Nov 25, 2020 | 213.93 | 214.40 | 210.49 | 211.13 | 1,754,061 | -1.69(-0.79%) |
Nov 24, 2020 | 212.56 | 213.26 | 210.58 | 212.82 | 2,493,407 | +0.75(+0.35%) |
Nov 23, 2020 | 215.14 | 216.64 | 211.34 | 212.07 | 1,611,962 | -3.15(-1.46%) |
Nov 20, 2020 | 215.91 | 217.87 | 214.47 | 215.22 | 1,352,957 | -0.96(-0.44%) |
Nov 19, 2020 | 217.43 | 218.58 | 215.23 | 216.18 | 1,550,828 | -0.53(-0.24%) |
Nov 18, 2020 | 224.79 | 224.86 | 216.56 | 216.70 | 2,004,128 | -8.30(-3.69%) |
Nov 17, 2020 | 224.39 | 227.61 | 223.20 | 225.00 | 1,216,291 | -0.15(-0.07%) |
Nov 16, 2020 | 228.72 | 228.80 | 224.40 | 225.15 | 1,697,048 | -0.22(-0.10%) |
Nov 13, 2020 | 224.13 | 226.68 | 222.82 | 225.37 | 2,018,015 | +2.41(+1.08%) |
Nov 12, 2020 | 225.46 | 226.19 | 221.96 | 222.96 | 1,406,920 | -2.74(-1.21%) |
Nov 11, 2020 | 226.12 | 226.40 | 223.52 | 225.70 | 1,676,708 | +2.65(+1.19%) |
Nov 10, 2020 | 223.73 | 225.91 | 222.41 | 223.04 | 2,333,698 | -0.01(-0.00%) |
Nov 09, 2020 | 229.99 | 230.03 | 222.66 | 223.05 | 2,078,311 | +3.43(+1.56%) |
Nov 06, 2020 | 218.30 | 224.28 | 217.87 | 219.63 | 1,436,884 | +1.83(+0.84%) |
Nov 05, 2020 | 222.76 | 226.91 | 215.75 | 217.80 | 2,339,805 | -1.99(-0.90%) |
Nov 04, 2020 | 223.29 | 227.60 | 219.66 | 219.79 | 1,597,223 | -0.86(-0.39%) |
Nov 03, 2020 | 219.50 | 222.48 | 218.07 | 220.65 | 1,218,818 | +2.72(+1.25%) |
Nov 02, 2020 | 216.83 | 220.12 | 215.38 | 217.93 | 1,117,000 | +3.40(+1.58%) |
Oct 30, 2020 | 215.67 | 217.16 | 211.46 | 214.53 | 1,522,427 | -1.24(-0.58%) |
Oct 29, 2020 | 218.90 | 219.75 | 214.29 | 215.78 | 1,159,630 | -3.17(-1.45%) |
Oct 28, 2020 | 222.86 | 224.03 | 218.46 | 218.95 | 1,141,643 | -7.75(-3.42%) |
Oct 27, 2020 | 225.51 | 228.21 | 225.00 | 226.70 | 1,075,184 | +2.08(+0.93%) |
Oct 26, 2020 | 222.11 | 225.44 | 221.44 | 224.62 | 1,050,557 | +1.60(+0.72%) |
Oct 23, 2020 | 223.54 | 225.20 | 222.05 | 223.03 | 1,061,529 | -0.75(-0.34%) |
Oct 22, 2020 | 218.70 | 224.08 | 218.57 | 223.78 | 1,180,892 | +4.35(+1.98%) |
Oct 21, 2020 | 221.11 | 221.84 | 216.30 | 219.42 | 1,265,339 | +0.13(+0.06%) |
Oct 20, 2020 | 220.84 | 221.36 | 219.05 | 219.29 | 894,800 | -1.04(-0.47%) |
Oct 19, 2020 | 220.46 | 223.46 | 219.50 | 220.33 | 1,208,420 | +0.36(+0.16%) |
Oct 16, 2020 | 218.88 | 222.00 | 217.79 | 219.97 | 1,136,622 | +1.84(+0.84%) |
Oct 15, 2020 | 215.50 | 219.50 | 214.88 | 218.13 | 1,232,658 | +1.23(+0.57%) |
Oct 14, 2020 | 219.78 | 221.71 | 216.37 | 216.91 | 992,867 | -2.80(-1.28%) |
Oct 13, 2020 | 220.38 | 222.52 | 218.50 | 219.71 | 954,616 | -1.53(-0.69%) |
Oct 12, 2020 | 220.98 | 223.23 | 219.71 | 221.24 | 931,925 | +0.97(+0.44%) |
Oct 09, 2020 | 220.46 | 221.03 | 217.59 | 220.27 | 1,694,267 | +1.02(+0.47%) |
Oct 08, 2020 | 218.84 | 220.33 | 217.60 | 219.25 | 1,088,455 | +0.47(+0.22%) |
Oct 07, 2020 | 219.30 | 220.66 | 217.24 | 218.77 | 1,116,540 | +0.23(+0.11%) |
Oct 06, 2020 | 220.91 | 223.06 | 218.15 | 218.54 | 1,070,957 | -2.50(-1.13%) |
Oct 05, 2020 | 217.35 | 221.38 | 217.32 | 221.04 | 1,051,502 | +5.09(+2.36%) |
Oct 02, 2020 | 215.25 | 218.12 | 214.41 | 215.95 | 1,086,093 | +1.68(+0.78%) |
Oct 01, 2020 | 217.58 | 219.81 | 212.23 | 214.27 | 1,308,152 | -1.70(-0.79%) |
Sep 30, 2020 | 210.99 | 218.65 | 210.51 | 215.97 | 2,489,939 | +6.73(+3.22%) |
Sep 29, 2020 | 209.86 | 210.68 | 208.78 | 209.24 | 911,076 | +0.40(+0.19%) |
Sep 28, 2020 | 210.15 | 211.54 | 208.57 | 208.84 | 1,127,557 | +0.85(+0.41%) |
Sep 25, 2020 | 204.25 | 208.44 | 203.74 | 207.99 | 1,608,077 | +2.71(+1.32%) |
Sep 24, 2020 | 209.77 | 210.21 | 204.24 | 205.28 | 1,637,938 | -4.11(-1.96%) |
Sep 23, 2020 | 209.70 | 213.22 | 208.39 | 209.39 | 1,822,557 | +1.66(+0.80%) |
Sep 22, 2020 | 211.24 | 211.71 | 206.75 | 207.73 | 2,025,923 | -4.31(-2.03%) |
Sep 21, 2020 | 214.77 | 214.77 | 209.18 | 212.03 | 1,314,085 | -3.21(-1.49%) |
Sep 18, 2020 | 209.92 | 217.14 | 209.92 | 215.25 | 4,329,722 | +3.81(+1.80%) |
Sep 17, 2020 | 210.10 | 212.72 | 208.29 | 211.44 | 2,069,696 | +0.71(+0.34%) |
Sep 16, 2020 | 209.88 | 213.36 | 208.11 | 210.73 | 2,622,048 | +0.82(+0.39%) |
Sep 15, 2020 | 219.05 | 219.47 | 209.82 | 209.91 | 2,672,029 | -9.05(-4.13%) |
Sep 14, 2020 | 219.90 | 221.35 | 218.92 | 218.96 | 1,213,774 | +0.11(+0.05%) |
Sep 11, 2020 | 217.97 | 219.74 | 216.97 | 218.85 | 1,262,135 | +1.49(+0.68%) |
Sep 10, 2020 | 218.12 | 218.79 | 214.69 | 217.36 | 2,236,074 | -1.29(-0.59%) |
Sep 09, 2020 | 219.20 | 221.88 | 217.74 | 218.65 | 1,511,387 | +1.40(+0.64%) |
Sep 08, 2020 | 217.89 | 218.63 | 213.96 | 217.25 | 1,618,838 | +0.72(+0.33%) |
Sep 04, 2020 | 219.12 | 220.31 | 215.01 | 216.54 | 1,670,817 | -0.91(-0.42%) |
Sep 03, 2020 | 227.56 | 228.19 | 216.54 | 217.44 | 1,913,297 | -10.30(-4.52%) |
Sep 02, 2020 | 222.55 | 227.81 | 222.04 | 227.74 | 1,406,773 | +4.95(+2.22%) |