Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 233.75 | 235.81 | 230.32 | 235.18 | 3,638,555 | -0.59(-0.25%) |
Nov 27, 2020 | 236.18 | 236.84 | 232.01 | 235.77 | 658,526 | -0.36(-0.15%) |
Nov 25, 2020 | 236.48 | 238.03 | 235.68 | 236.14 | 1,123,251 | +1.00(+0.42%) |
Nov 24, 2020 | 230.57 | 236.00 | 230.21 | 235.14 | 1,489,362 | +5.84(+2.55%) |
Nov 23, 2020 | 231.01 | 231.44 | 227.31 | 229.30 | 1,753,191 | -0.82(-0.36%) |
Nov 20, 2020 | 231.85 | 233.76 | 229.63 | 230.12 | 1,387,207 | -1.30(-0.56%) |
Nov 19, 2020 | 235.28 | 236.16 | 228.56 | 231.42 | 2,711,843 | -8.04(-3.36%) |
Nov 18, 2020 | 246.25 | 246.56 | 239.37 | 239.46 | 1,213,128 | -6.34(-2.58%) |
Nov 17, 2020 | 244.14 | 248.21 | 243.11 | 245.80 | 1,035,431 | -1.33(-0.54%) |
Nov 16, 2020 | 247.52 | 248.50 | 241.90 | 247.13 | 1,350,360 | +3.09(+1.27%) |
Nov 13, 2020 | 239.15 | 244.51 | 238.78 | 244.04 | 961,114 | +5.38(+2.25%) |
Nov 12, 2020 | 237.12 | 239.90 | 236.22 | 238.66 | 928,643 | +1.21(+0.51%) |
Nov 11, 2020 | 238.57 | 240.18 | 236.71 | 237.46 | 1,308,720 | +0.84(+0.36%) |
Nov 10, 2020 | 236.01 | 239.37 | 235.51 | 236.61 | 1,545,721 | +1.09(+0.46%) |
Nov 09, 2020 | 238.74 | 244.96 | 235.32 | 235.52 | 1,999,650 | +7.24(+3.17%) |
Nov 06, 2020 | 227.78 | 229.45 | 225.12 | 228.28 | 988,294 | +1.70(+0.75%) |
Nov 05, 2020 | 220.97 | 227.32 | 219.77 | 226.58 | 1,460,771 | +8.72(+4.00%) |
Nov 04, 2020 | 216.99 | 220.89 | 215.68 | 217.87 | 1,020,758 | +2.83(+1.32%) |
Nov 03, 2020 | 216.25 | 217.67 | 211.85 | 215.03 | 1,729,893 | +0.90(+0.42%) |
Nov 02, 2020 | 223.40 | 227.50 | 210.85 | 214.13 | 2,553,159 | +4.01(+1.91%) |
Oct 30, 2020 | 211.89 | 215.14 | 206.86 | 210.13 | 1,475,855 | -3.33(-1.56%) |
Oct 29, 2020 | 210.98 | 215.53 | 209.61 | 213.46 | 1,087,117 | +2.48(+1.17%) |
Oct 28, 2020 | 216.97 | 217.72 | 210.83 | 210.98 | 1,117,900 | -10.04(-4.54%) |
Oct 27, 2020 | 223.38 | 223.38 | 220.36 | 221.02 | 1,027,668 | -1.07(-0.48%) |
Oct 26, 2020 | 222.16 | 222.91 | 217.43 | 222.09 | 1,236,928 | -2.93(-1.30%) |
Oct 23, 2020 | 223.86 | 225.60 | 222.37 | 225.02 | 716,811 | +2.50(+1.12%) |
Oct 22, 2020 | 222.01 | 224.57 | 220.84 | 222.52 | 897,311 | -0.03(-0.01%) |
Oct 21, 2020 | 216.86 | 223.67 | 215.88 | 222.55 | 1,276,185 | +6.63(+3.07%) |
Oct 20, 2020 | 214.23 | 217.77 | 213.04 | 215.92 | 613,683 | +3.23(+1.52%) |
Oct 19, 2020 | 214.87 | 216.47 | 211.76 | 212.69 | 765,433 | -1.71(-0.80%) |
Oct 16, 2020 | 213.76 | 215.84 | 212.92 | 214.40 | 978,781 | +2.15(+1.01%) |
Oct 15, 2020 | 211.85 | 213.94 | 210.79 | 212.25 | 934,320 | -0.92(-0.43%) |
Oct 14, 2020 | 216.02 | 216.02 | 211.86 | 213.17 | 894,063 | -0.17(-0.08%) |
Oct 13, 2020 | 214.40 | 215.44 | 212.37 | 213.34 | 893,001 | -3.83(-1.76%) |
Oct 12, 2020 | 216.60 | 218.68 | 214.85 | 217.17 | 854,887 | +2.31(+1.08%) |
Oct 09, 2020 | 214.83 | 216.45 | 212.85 | 214.85 | 773,679 | +0.37(+0.17%) |
Oct 08, 2020 | 212.59 | 215.05 | 211.69 | 214.48 | 813,478 | +2.61(+1.23%) |
Oct 07, 2020 | 209.90 | 212.50 | 209.56 | 211.87 | 810,640 | +3.65(+1.75%) |
Oct 06, 2020 | 212.37 | 213.34 | 207.43 | 208.21 | 932,886 | -4.20(-1.98%) |
Oct 05, 2020 | 212.04 | 213.37 | 210.59 | 212.41 | 856,909 | +3.15(+1.50%) |
Oct 02, 2020 | 207.72 | 211.18 | 206.42 | 209.26 | 755,698 | -0.74(-0.35%) |
Oct 01, 2020 | 210.16 | 211.00 | 207.90 | 210.00 | 937,691 | +1.23(+0.59%) |
Sep 30, 2020 | 206.44 | 210.42 | 206.03 | 208.78 | 1,086,935 | +3.32(+1.62%) |
Sep 29, 2020 | 208.41 | 208.44 | 203.50 | 205.46 | 1,001,370 | -0.93(-0.45%) |
Sep 28, 2020 | 207.69 | 208.40 | 205.64 | 206.39 | 913,569 | +0.53(+0.26%) |
Sep 25, 2020 | 200.12 | 206.18 | 199.79 | 205.86 | 1,057,184 | +4.53(+2.25%) |
Sep 24, 2020 | 197.81 | 203.42 | 196.47 | 201.33 | 1,061,726 | +2.71(+1.36%) |
Sep 23, 2020 | 201.74 | 202.53 | 198.34 | 198.62 | 737,833 | -2.11(-1.05%) |
Sep 22, 2020 | 199.96 | 202.23 | 198.71 | 200.72 | 802,239 | +1.91(+0.96%) |
Sep 21, 2020 | 200.41 | 202.19 | 195.37 | 198.81 | 1,027,611 | -4.36(-2.15%) |
Sep 18, 2020 | 204.69 | 206.58 | 202.22 | 203.17 | 1,115,306 | -3.18(-1.54%) |
Sep 17, 2020 | 206.14 | 208.62 | 205.09 | 206.35 | 568,622 | -1.48(-0.71%) |
Sep 16, 2020 | 208.81 | 210.26 | 207.75 | 207.83 | 724,544 | -0.48(-0.23%) |
Sep 15, 2020 | 209.55 | 210.72 | 208.15 | 208.31 | 834,676 | +0.34(+0.16%) |
Sep 14, 2020 | 207.10 | 210.20 | 206.69 | 207.97 | 714,121 | +2.60(+1.27%) |
Sep 11, 2020 | 206.81 | 207.28 | 204.02 | 205.37 | 889,820 | +0.09(+0.04%) |
Sep 10, 2020 | 210.01 | 210.99 | 204.66 | 205.29 | 1,000,856 | -3.74(-1.79%) |
Sep 09, 2020 | 207.68 | 210.66 | 207.32 | 209.03 | 1,450,131 | +2.38(+1.15%) |
Sep 08, 2020 | 204.45 | 207.52 | 203.37 | 206.64 | 1,600,478 | -0.19(-0.09%) |
Sep 04, 2020 | 209.29 | 209.29 | 202.94 | 206.84 | 1,638,410 | -1.76(-0.84%) |
Sep 03, 2020 | 212.57 | 213.59 | 206.92 | 208.60 | 1,592,333 | -3.73(-1.76%) |
Sep 02, 2020 | 212.17 | 213.47 | 211.79 | 212.33 | 1,609,409 | +0.93(+0.44%) |