Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 220.44 | 221.37 | 215.24 | 217.74 | 1,471,328 | -3.66(-1.65%) |
Nov 27, 2020 | 225.05 | 225.98 | 219.78 | 221.39 | 181,698 | -3.89(-1.73%) |
Nov 25, 2020 | 228.05 | 228.19 | 224.02 | 225.28 | 375,479 | -2.77(-1.22%) |
Nov 24, 2020 | 227.43 | 229.54 | 225.78 | 228.05 | 583,199 | +4.48(+2.00%) |
Nov 23, 2020 | 226.62 | 227.87 | 223.07 | 223.57 | 550,719 | -1.44(-0.64%) |
Nov 20, 2020 | 225.62 | 227.09 | 223.10 | 225.01 | 495,745 | -0.04(-0.02%) |
Nov 19, 2020 | 223.56 | 226.71 | 219.88 | 225.06 | 811,921 | -0.04(-0.02%) |
Nov 18, 2020 | 230.50 | 231.41 | 224.24 | 225.10 | 635,888 | -5.14(-2.23%) |
Nov 17, 2020 | 230.26 | 234.00 | 228.65 | 230.24 | 606,238 | -2.61(-1.12%) |
Nov 16, 2020 | 234.55 | 234.58 | 227.16 | 232.85 | 471,168 | +7.12(+3.15%) |
Nov 13, 2020 | 220.52 | 226.77 | 219.20 | 225.73 | 492,019 | +6.85(+3.13%) |
Nov 12, 2020 | 222.62 | 222.62 | 215.60 | 218.89 | 870,822 | +0.38(+0.17%) |
Nov 11, 2020 | 229.86 | 229.86 | 217.91 | 218.51 | 809,112 | -10.79(-4.71%) |
Nov 10, 2020 | 225.38 | 234.79 | 225.21 | 229.30 | 1,050,204 | +3.98(+1.76%) |
Nov 09, 2020 | 221.38 | 244.53 | 218.67 | 225.32 | 1,434,661 | +24.17(+12.01%) |
Nov 06, 2020 | 200.56 | 203.50 | 198.25 | 201.16 | 620,642 | +0.91(+0.46%) |
Nov 05, 2020 | 200.91 | 202.42 | 197.51 | 200.25 | 638,843 | +0.56(+0.28%) |
Nov 04, 2020 | 199.12 | 201.43 | 194.31 | 199.69 | 792,465 | +1.30(+0.66%) |
Nov 03, 2020 | 194.13 | 199.88 | 193.94 | 198.39 | 766,837 | +6.22(+3.24%) |
Nov 02, 2020 | 182.39 | 192.44 | 180.81 | 192.16 | 1,055,570 | +10.99(+6.07%) |
Oct 30, 2020 | 174.37 | 182.29 | 174.37 | 181.17 | 1,348,451 | +6.21(+3.55%) |
Oct 29, 2020 | 167.67 | 177.69 | 167.23 | 174.96 | 1,152,219 | +9.97(+6.04%) |
Oct 28, 2020 | 170.02 | 170.84 | 164.97 | 164.99 | 892,702 | -7.99(-4.62%) |
Oct 27, 2020 | 176.24 | 177.96 | 172.93 | 172.98 | 376,185 | -3.26(-1.85%) |
Oct 26, 2020 | 179.04 | 179.79 | 174.53 | 176.24 | 480,147 | -3.73(-2.07%) |
Oct 23, 2020 | 180.81 | 181.69 | 179.80 | 179.97 | 368,139 | +0.63(+0.35%) |
Oct 22, 2020 | 177.52 | 180.63 | 177.52 | 179.34 | 351,961 | +2.29(+1.30%) |
Oct 21, 2020 | 175.95 | 178.03 | 175.66 | 177.04 | 560,407 | +0.07(+0.04%) |
Oct 20, 2020 | 177.91 | 178.94 | 176.80 | 176.97 | 386,722 | +0.70(+0.40%) |
Oct 19, 2020 | 179.70 | 180.03 | 175.92 | 176.27 | 439,806 | -2.64(-1.48%) |
Oct 16, 2020 | 180.96 | 181.43 | 177.32 | 178.91 | 453,059 | -2.35(-1.29%) |
Oct 15, 2020 | 181.90 | 183.95 | 181.15 | 181.26 | 343,958 | -1.95(-1.06%) |
Oct 14, 2020 | 186.52 | 186.52 | 181.84 | 183.21 | 386,160 | -2.30(-1.24%) |
Oct 13, 2020 | 189.47 | 193.30 | 184.85 | 185.51 | 466,702 | -6.61(-3.44%) |
Oct 12, 2020 | 190.89 | 192.95 | 189.15 | 192.12 | 283,818 | +1.33(+0.70%) |
Oct 09, 2020 | 192.82 | 193.33 | 188.66 | 190.79 | 401,000 | -0.47(-0.25%) |
Oct 08, 2020 | 187.79 | 192.05 | 187.00 | 191.26 | 380,407 | +4.93(+2.65%) |
Oct 07, 2020 | 187.11 | 188.05 | 183.51 | 186.32 | 531,051 | -0.32(-0.17%) |
Oct 06, 2020 | 190.15 | 190.15 | 185.47 | 186.64 | 552,816 | -2.33(-1.23%) |
Oct 05, 2020 | 189.41 | 190.25 | 184.92 | 188.97 | 765,348 | +1.15(+0.61%) |
Oct 02, 2020 | 180.51 | 189.12 | 177.70 | 187.82 | 837,121 | +4.68(+2.55%) |
Oct 01, 2020 | 178.02 | 183.30 | 177.99 | 183.15 | 487,815 | +5.34(+3.00%) |
Sep 30, 2020 | 178.51 | 179.80 | 175.70 | 177.81 | 495,364 | +1.05(+0.60%) |
Sep 29, 2020 | 181.53 | 182.71 | 176.21 | 176.75 | 373,099 | -5.17(-2.84%) |
Sep 28, 2020 | 182.41 | 183.72 | 179.97 | 181.93 | 456,115 | +2.99(+1.67%) |
Sep 25, 2020 | 173.97 | 179.15 | 173.65 | 178.94 | 337,755 | +4.50(+2.58%) |
Sep 24, 2020 | 177.09 | 178.46 | 173.86 | 174.44 | 492,295 | -2.59(-1.46%) |
Sep 23, 2020 | 181.97 | 183.65 | 176.79 | 177.03 | 451,805 | -4.86(-2.67%) |
Sep 22, 2020 | 179.31 | 182.88 | 179.31 | 181.89 | 498,998 | +2.78(+1.55%) |
Sep 21, 2020 | 183.22 | 183.92 | 178.66 | 179.11 | 505,905 | -6.25(-3.37%) |
Sep 18, 2020 | 188.10 | 189.25 | 184.90 | 185.36 | 679,275 | -4.42(-2.33%) |
Sep 17, 2020 | 191.83 | 194.82 | 188.72 | 189.78 | 447,400 | -2.70(-1.40%) |
Sep 16, 2020 | 191.04 | 194.31 | 189.97 | 192.48 | 371,785 | +2.78(+1.47%) |
Sep 15, 2020 | 194.90 | 196.07 | 188.90 | 189.70 | 606,619 | -5.26(-2.70%) |
Sep 14, 2020 | 188.90 | 197.60 | 188.90 | 194.96 | 621,650 | +8.05(+4.31%) |
Sep 11, 2020 | 189.90 | 189.90 | 184.84 | 186.91 | 424,447 | -2.44(-1.29%) |
Sep 10, 2020 | 192.28 | 194.01 | 188.87 | 189.35 | 657,880 | -2.21(-1.15%) |
Sep 09, 2020 | 192.09 | 196.17 | 189.90 | 191.56 | 806,711 | -2.68(-1.38%) |
Sep 08, 2020 | 194.99 | 196.14 | 190.96 | 194.24 | 460,702 | -2.36(-1.20%) |
Sep 04, 2020 | 194.29 | 197.88 | 192.54 | 196.60 | 395,017 | +2.03(+1.05%) |
Sep 03, 2020 | 195.29 | 199.21 | 192.96 | 194.57 | 361,229 | +0.84(+0.43%) |
Sep 02, 2020 | 188.97 | 193.86 | 187.89 | 193.73 | 479,416 | +5.06(+2.68%) |