Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 242.18 | 242.76 | 238.15 | 239.85 | 61,192 | -3.91(-1.61%) |
Nov 27, 2020 | 240.67 | 245.52 | 240.67 | 243.77 | 46,340 | +1.71(+0.71%) |
Nov 25, 2020 | 247.30 | 248.29 | 241.23 | 242.06 | 79,912 | -6.47(-2.60%) |
Nov 24, 2020 | 248.01 | 252.66 | 244.27 | 248.53 | 102,353 | +3.04(+1.24%) |
Nov 23, 2020 | 247.99 | 250.01 | 245.31 | 245.49 | 77,489 | -1.26(-0.51%) |
Nov 20, 2020 | 244.56 | 247.54 | 237.33 | 246.75 | 118,220 | -0.07(-0.03%) |
Nov 19, 2020 | 245.20 | 248.57 | 241.07 | 246.82 | 115,323 | +0.68(+0.28%) |
Nov 18, 2020 | 253.65 | 254.91 | 246.12 | 246.14 | 118,491 | -5.89(-2.34%) |
Nov 17, 2020 | 248.16 | 252.53 | 242.68 | 252.03 | 133,848 | +1.06(+0.42%) |
Nov 16, 2020 | 248.44 | 254.18 | 243.86 | 250.97 | 144,075 | +7.09(+2.91%) |
Nov 13, 2020 | 234.55 | 245.34 | 234.55 | 243.88 | 87,738 | +11.05(+4.75%) |
Nov 12, 2020 | 238.89 | 239.38 | 230.16 | 232.83 | 88,971 | -9.09(-3.76%) |
Nov 11, 2020 | 237.83 | 244.17 | 232.44 | 241.92 | 136,430 | +6.01(+2.55%) |
Nov 10, 2020 | 227.62 | 236.34 | 223.22 | 235.91 | 165,317 | +11.43(+5.09%) |
Nov 09, 2020 | 255.67 | 264.43 | 220.96 | 224.48 | 193,230 | +15.04(+7.18%) |
Nov 06, 2020 | 206.24 | 210.72 | 204.61 | 209.44 | 80,633 | +7.11(+3.51%) |
Nov 05, 2020 | 195.04 | 203.92 | 195.04 | 202.33 | 88,151 | +9.98(+5.19%) |
Nov 04, 2020 | 194.41 | 195.15 | 191.03 | 192.35 | 55,724 | -4.78(-2.42%) |
Nov 03, 2020 | 194.21 | 198.60 | 192.27 | 197.13 | 82,861 | +6.06(+3.17%) |
Nov 02, 2020 | 188.19 | 191.47 | 187.55 | 191.07 | 48,597 | +5.80(+3.13%) |
Oct 30, 2020 | 185.27 | 186.90 | 182.68 | 185.27 | 62,302 | -0.76(-0.41%) |
Oct 29, 2020 | 180.06 | 186.92 | 179.70 | 186.03 | 76,613 | +4.57(+2.52%) |
Oct 28, 2020 | 181.84 | 185.44 | 180.78 | 181.45 | 59,878 | -4.58(-2.46%) |
Oct 27, 2020 | 186.05 | 188.43 | 185.64 | 186.04 | 57,108 | -0.32(-0.17%) |
Oct 26, 2020 | 189.62 | 189.62 | 184.78 | 186.36 | 51,251 | -5.17(-2.70%) |
Oct 23, 2020 | 193.45 | 193.45 | 190.44 | 191.52 | 24,612 | -0.02(-0.01%) |
Oct 22, 2020 | 190.34 | 192.13 | 188.28 | 191.54 | 46,428 | +2.63(+1.39%) |
Oct 21, 2020 | 188.60 | 190.65 | 188.02 | 188.91 | 41,312 | +0.92(+0.49%) |
Oct 20, 2020 | 188.93 | 190.81 | 187.61 | 187.99 | 24,644 | +1.07(+0.57%) |
Oct 19, 2020 | 191.76 | 192.30 | 185.80 | 186.92 | 56,910 | -4.35(-2.27%) |
Oct 16, 2020 | 185.95 | 192.16 | 183.98 | 191.27 | 84,855 | +5.73(+3.09%) |
Oct 15, 2020 | 182.95 | 187.08 | 181.98 | 185.54 | 74,746 | +0.72(+0.39%) |
Oct 14, 2020 | 186.71 | 187.69 | 184.32 | 184.82 | 41,277 | -2.19(-1.17%) |
Oct 13, 2020 | 188.80 | 189.08 | 186.15 | 187.01 | 50,352 | -3.60(-1.89%) |
Oct 12, 2020 | 188.24 | 191.46 | 187.16 | 190.61 | 47,051 | +2.16(+1.15%) |
Oct 09, 2020 | 190.04 | 191.32 | 187.47 | 188.45 | 62,638 | +0.18(+0.10%) |
Oct 08, 2020 | 186.04 | 189.11 | 185.65 | 188.27 | 50,533 | +4.31(+2.34%) |
Oct 07, 2020 | 183.13 | 186.36 | 182.13 | 183.96 | 92,260 | +2.86(+1.58%) |
Oct 06, 2020 | 184.83 | 187.77 | 181.10 | 181.10 | 90,648 | -1.22(-0.67%) |
Oct 05, 2020 | 179.23 | 183.06 | 179.23 | 182.32 | 83,817 | +5.28(+2.98%) |
Oct 02, 2020 | 171.18 | 178.56 | 171.18 | 177.04 | 52,731 | +3.10(+1.78%) |
Oct 01, 2020 | 174.37 | 175.54 | 172.21 | 173.94 | 70,590 | -0.21(-0.12%) |
Sep 30, 2020 | 172.40 | 176.71 | 172.40 | 174.15 | 91,441 | +3.25(+1.90%) |
Sep 29, 2020 | 173.42 | 174.71 | 170.85 | 170.90 | 57,070 | -2.58(-1.49%) |
Sep 28, 2020 | 168.59 | 174.25 | 168.59 | 173.48 | 144,724 | +6.92(+4.15%) |
Sep 25, 2020 | 167.80 | 169.56 | 165.04 | 166.56 | 95,969 | -2.34(-1.39%) |
Sep 24, 2020 | 168.32 | 171.52 | 166.23 | 168.91 | 91,189 | +1.34(+0.80%) |
Sep 23, 2020 | 172.91 | 173.60 | 167.48 | 167.57 | 71,042 | -5.53(-3.20%) |
Sep 22, 2020 | 171.92 | 175.01 | 171.03 | 173.10 | 101,592 | +2.13(+1.25%) |
Sep 21, 2020 | 173.70 | 175.69 | 168.22 | 170.97 | 155,264 | -6.71(-3.77%) |
Sep 18, 2020 | 182.74 | 182.74 | 175.30 | 177.68 | 146,637 | -3.24(-1.79%) |
Sep 17, 2020 | 179.35 | 181.56 | 178.67 | 180.91 | 87,553 | -0.43(-0.23%) |
Sep 16, 2020 | 185.33 | 185.50 | 181.33 | 181.34 | 109,498 | -2.68(-1.45%) |
Sep 15, 2020 | 183.03 | 186.44 | 181.04 | 184.01 | 96,220 | +1.40(+0.76%) |
Sep 14, 2020 | 181.16 | 182.89 | 178.94 | 182.62 | 90,432 | +3.11(+1.73%) |
Sep 11, 2020 | 183.37 | 184.50 | 178.15 | 179.51 | 58,923 | -2.63(-1.44%) |
Sep 10, 2020 | 185.58 | 185.67 | 182.13 | 182.13 | 74,529 | -2.63(-1.42%) |
Sep 09, 2020 | 182.06 | 185.20 | 180.57 | 184.76 | 88,015 | +4.25(+2.35%) |
Sep 08, 2020 | 185.04 | 185.04 | 180.04 | 180.51 | 85,778 | -6.73(-3.59%) |
Sep 04, 2020 | 188.24 | 189.17 | 184.31 | 187.24 | 56,137 | +1.75(+0.95%) |
Sep 03, 2020 | 191.41 | 191.41 | 183.01 | 185.49 | 48,591 | -5.44(-2.85%) |
Sep 02, 2020 | 188.53 | 191.85 | 188.53 | 190.92 | 67,452 | +1.97(+1.04%) |