Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 197.82 | 199.54 | 195.53 | 196.84 | 4,028,991 | -3.16(-1.58%) |
Nov 27, 2020 | 195.09 | 200.56 | 194.49 | 200.00 | 829,706 | +5.17(+2.65%) |
Nov 25, 2020 | 197.58 | 197.83 | 193.03 | 194.83 | 1,716,576 | -2.83(-1.43%) |
Nov 24, 2020 | 195.94 | 201.66 | 194.59 | 197.67 | 1,692,084 | +2.90(+1.49%) |
Nov 23, 2020 | 194.39 | 197.18 | 193.35 | 194.77 | 1,780,216 | +2.00(+1.03%) |
Nov 20, 2020 | 191.33 | 194.19 | 190.02 | 192.77 | 1,544,132 | +0.08(+0.04%) |
Nov 19, 2020 | 196.37 | 197.72 | 191.40 | 192.70 | 2,179,248 | -5.83(-2.93%) |
Nov 18, 2020 | 203.28 | 203.32 | 198.29 | 198.52 | 1,769,802 | -3.65(-1.81%) |
Nov 17, 2020 | 203.13 | 204.24 | 195.91 | 202.17 | 2,934,404 | -3.28(-1.60%) |
Nov 16, 2020 | 209.99 | 210.49 | 204.72 | 205.46 | 1,849,225 | -1.31(-0.63%) |
Nov 13, 2020 | 207.06 | 208.59 | 205.38 | 206.77 | 1,572,713 | -0.43(-0.21%) |
Nov 12, 2020 | 206.59 | 209.39 | 204.78 | 207.20 | 1,608,683 | -0.90(-0.43%) |
Nov 11, 2020 | 207.34 | 211.73 | 207.06 | 208.10 | 2,188,907 | +0.86(+0.41%) |
Nov 10, 2020 | 200.15 | 208.47 | 197.88 | 207.25 | 3,018,014 | +8.47(+4.26%) |
Nov 09, 2020 | 202.39 | 204.43 | 193.88 | 198.78 | 2,854,154 | +9.16(+4.83%) |
Nov 06, 2020 | 200.09 | 200.30 | 188.88 | 189.62 | 3,876,534 | -11.94(-5.93%) |
Nov 05, 2020 | 196.24 | 204.94 | 195.72 | 201.56 | 4,718,906 | +3.33(+1.68%) |
Nov 04, 2020 | 183.82 | 200.07 | 183.50 | 198.23 | 7,491,005 | +25.17(+14.54%) |
Nov 03, 2020 | 167.02 | 174.33 | 166.84 | 173.06 | 2,376,147 | +8.51(+5.17%) |
Nov 02, 2020 | 159.90 | 164.94 | 157.75 | 164.56 | 2,051,466 | +7.41(+4.71%) |
Oct 30, 2020 | 153.84 | 157.66 | 153.62 | 157.15 | 2,140,301 | +3.36(+2.18%) |
Oct 29, 2020 | 157.69 | 157.72 | 150.94 | 153.79 | 2,523,660 | -4.64(-2.93%) |
Oct 28, 2020 | 164.04 | 166.02 | 158.16 | 158.43 | 2,289,098 | -9.37(-5.59%) |
Oct 27, 2020 | 169.53 | 171.75 | 166.86 | 167.80 | 2,133,700 | -3.38(-1.97%) |
Oct 26, 2020 | 172.01 | 173.28 | 169.35 | 171.18 | 1,968,508 | -2.46(-1.42%) |
Oct 23, 2020 | 169.81 | 173.84 | 169.41 | 173.64 | 1,823,251 | +4.86(+2.88%) |
Oct 22, 2020 | 164.69 | 169.36 | 164.47 | 168.78 | 1,507,293 | +4.49(+2.73%) |
Oct 21, 2020 | 160.86 | 165.78 | 159.29 | 164.29 | 2,021,628 | +3.27(+2.03%) |
Oct 20, 2020 | 162.49 | 163.39 | 160.82 | 161.03 | 2,140,011 | -0.54(-0.33%) |
Oct 19, 2020 | 167.44 | 167.75 | 160.62 | 161.56 | 2,060,501 | -5.87(-3.51%) |
Oct 16, 2020 | 166.31 | 168.84 | 165.29 | 167.44 | 1,578,557 | +1.02(+0.61%) |
Oct 15, 2020 | 162.03 | 166.92 | 161.88 | 166.42 | 1,434,420 | +2.19(+1.34%) |
Oct 14, 2020 | 164.41 | 166.42 | 162.95 | 164.23 | 1,491,444 | -0.08(-0.05%) |
Oct 13, 2020 | 165.37 | 167.44 | 163.48 | 164.31 | 1,163,374 | -2.71(-1.62%) |
Oct 12, 2020 | 165.77 | 168.48 | 165.16 | 167.02 | 1,260,825 | +1.00(+0.60%) |
Oct 09, 2020 | 168.00 | 168.13 | 165.44 | 166.02 | 1,231,332 | -1.38(-0.83%) |
Oct 08, 2020 | 166.02 | 167.67 | 164.83 | 167.41 | 1,216,050 | +1.48(+0.89%) |
Oct 07, 2020 | 162.16 | 166.63 | 162.16 | 165.93 | 1,686,812 | +5.10(+3.17%) |
Oct 06, 2020 | 163.10 | 165.27 | 160.72 | 160.83 | 1,570,638 | -1.26(-0.78%) |
Oct 05, 2020 | 159.25 | 163.13 | 158.79 | 162.09 | 2,009,191 | +4.70(+2.98%) |
Oct 02, 2020 | 154.79 | 160.14 | 154.39 | 157.39 | 1,893,376 | -0.14(-0.09%) |
Oct 01, 2020 | 159.39 | 159.88 | 156.30 | 157.53 | 1,425,675 | -1.91(-1.20%) |
Sep 30, 2020 | 154.43 | 160.76 | 154.03 | 159.44 | 2,473,609 | +4.80(+3.10%) |
Sep 29, 2020 | 155.06 | 155.73 | 152.87 | 154.65 | 1,551,944 | +0.02(+0.01%) |
Sep 28, 2020 | 155.21 | 156.90 | 154.25 | 154.63 | 1,234,457 | +1.73(+1.13%) |
Sep 25, 2020 | 149.69 | 153.14 | 149.65 | 152.89 | 1,969,239 | +1.48(+0.98%) |
Sep 24, 2020 | 150.59 | 153.42 | 149.50 | 151.42 | 1,909,684 | +0.36(+0.24%) |
Sep 23, 2020 | 152.85 | 154.46 | 150.88 | 151.06 | 3,059,570 | -1.17(-0.77%) |
Sep 22, 2020 | 154.97 | 156.80 | 152.06 | 152.23 | 2,462,597 | -3.03(-1.95%) |
Sep 21, 2020 | 155.29 | 156.44 | 150.61 | 155.26 | 2,685,124 | -2.79(-1.76%) |
Sep 18, 2020 | 158.00 | 159.49 | 156.87 | 158.04 | 3,205,246 | -1.02(-0.64%) |
Sep 17, 2020 | 157.49 | 160.15 | 157.03 | 159.06 | 3,357,291 | +0.39(+0.24%) |
Sep 16, 2020 | 158.68 | 161.56 | 157.20 | 158.67 | 5,597,653 | +1.97(+1.26%) |
Sep 15, 2020 | 163.16 | 163.73 | 156.22 | 156.71 | 3,036,710 | -5.04(-3.11%) |
Sep 14, 2020 | 160.31 | 163.28 | 159.32 | 161.74 | 1,662,589 | +2.34(+1.47%) |
Sep 11, 2020 | 160.63 | 160.82 | 157.84 | 159.40 | 1,593,751 | -0.36(-0.22%) |
Sep 10, 2020 | 164.16 | 165.46 | 159.71 | 159.75 | 1,430,416 | -4.04(-2.47%) |
Sep 09, 2020 | 164.62 | 165.86 | 161.97 | 163.79 | 1,771,208 | +0.05(+0.03%) |
Sep 08, 2020 | 167.53 | 167.53 | 162.79 | 163.75 | 1,606,209 | -4.36(-2.59%) |
Sep 04, 2020 | 168.89 | 169.37 | 165.00 | 168.10 | 1,926,951 | +0.17(+0.10%) |
Sep 03, 2020 | 171.86 | 174.35 | 166.41 | 167.93 | 1,758,310 | -2.74(-1.60%) |
Sep 02, 2020 | 166.71 | 171.38 | 165.74 | 170.67 | 1,798,780 | +4.88(+2.95%) |