Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 255.95 | 256.43 | 250.80 | 252.66 | 978,369 | -5.28(-2.05%) |
Nov 27, 2020 | 260.82 | 262.20 | 256.32 | 257.94 | 359,758 | -1.18(-0.46%) |
Nov 25, 2020 | 263.06 | 263.06 | 257.41 | 259.12 | 1,017,288 | -5.44(-2.06%) |
Nov 24, 2020 | 261.41 | 264.97 | 258.96 | 264.57 | 847,095 | +7.51(+2.92%) |
Nov 23, 2020 | 254.85 | 258.50 | 253.52 | 257.05 | 657,725 | +4.53(+1.79%) |
Nov 20, 2020 | 253.91 | 254.03 | 251.60 | 252.52 | 861,791 | -1.63(-0.64%) |
Nov 19, 2020 | 249.04 | 254.29 | 246.58 | 254.15 | 1,031,108 | +3.59(+1.43%) |
Nov 18, 2020 | 249.71 | 253.52 | 248.78 | 250.56 | 903,551 | +1.81(+0.73%) |
Nov 17, 2020 | 250.86 | 250.98 | 245.20 | 248.74 | 918,850 | -4.51(-1.78%) |
Nov 16, 2020 | 250.78 | 255.06 | 246.75 | 253.25 | 970,952 | +8.41(+3.44%) |
Nov 13, 2020 | 245.39 | 247.46 | 242.36 | 244.84 | 875,437 | +2.00(+0.83%) |
Nov 12, 2020 | 246.34 | 246.71 | 241.13 | 242.83 | 2,121,755 | -3.69(-1.50%) |
Nov 11, 2020 | 248.54 | 249.10 | 243.51 | 246.52 | 1,632,025 | -0.37(-0.15%) |
Nov 10, 2020 | 238.84 | 248.37 | 238.84 | 246.89 | 1,766,127 | +7.91(+3.31%) |
Nov 09, 2020 | 247.90 | 254.41 | 238.01 | 238.98 | 2,215,378 | +14.40(+6.41%) |
Nov 06, 2020 | 223.83 | 225.46 | 223.21 | 224.58 | 1,080,016 | -0.40(-0.18%) |
Nov 05, 2020 | 216.18 | 226.47 | 214.59 | 224.98 | 2,290,591 | +19.78(+9.64%) |
Nov 04, 2020 | 210.40 | 211.30 | 204.24 | 205.20 | 1,128,748 | -7.78(-3.65%) |
Nov 03, 2020 | 209.24 | 214.37 | 208.03 | 212.98 | 1,069,950 | +7.70(+3.75%) |
Nov 02, 2020 | 200.03 | 206.33 | 198.69 | 205.27 | 848,193 | +9.09(+4.64%) |
Oct 30, 2020 | 195.21 | 197.39 | 192.69 | 196.18 | 1,003,357 | +0.49(+0.25%) |
Oct 29, 2020 | 190.94 | 198.09 | 188.34 | 195.69 | 706,350 | +4.34(+2.27%) |
Oct 28, 2020 | 194.38 | 197.04 | 191.16 | 191.35 | 807,048 | -8.03(-4.03%) |
Oct 27, 2020 | 204.98 | 205.88 | 199.22 | 199.38 | 847,232 | -6.56(-3.19%) |
Oct 26, 2020 | 209.94 | 209.96 | 204.02 | 205.94 | 638,987 | -6.99(-3.28%) |
Oct 23, 2020 | 214.17 | 215.30 | 211.15 | 212.94 | 624,190 | +0.76(+0.36%) |
Oct 22, 2020 | 210.22 | 213.00 | 209.72 | 212.18 | 554,997 | +2.79(+1.33%) |
Oct 21, 2020 | 210.50 | 211.97 | 208.82 | 209.39 | 658,993 | -1.11(-0.53%) |
Oct 20, 2020 | 209.37 | 213.51 | 209.37 | 210.50 | 736,186 | +1.88(+0.90%) |
Oct 19, 2020 | 209.74 | 212.67 | 207.85 | 208.62 | 864,457 | -1.21(-0.58%) |
Oct 16, 2020 | 210.41 | 213.34 | 209.31 | 209.83 | 1,556,812 | +0.19(+0.09%) |
Oct 15, 2020 | 200.19 | 209.71 | 199.44 | 209.64 | 882,943 | +6.25(+3.07%) |
Oct 14, 2020 | 203.61 | 206.24 | 203.00 | 203.39 | 505,125 | +0.47(+0.23%) |
Oct 13, 2020 | 203.80 | 205.12 | 201.87 | 202.92 | 486,794 | -2.40(-1.17%) |
Oct 12, 2020 | 206.38 | 206.66 | 203.97 | 205.32 | 697,300 | -0.04(-0.02%) |
Oct 09, 2020 | 207.32 | 208.23 | 205.00 | 205.36 | 615,694 | +0.19(+0.09%) |
Oct 08, 2020 | 205.91 | 205.98 | 202.72 | 205.17 | 445,812 | +0.34(+0.17%) |
Oct 07, 2020 | 200.53 | 205.10 | 200.36 | 204.83 | 675,975 | +7.26(+3.67%) |
Oct 06, 2020 | 200.91 | 204.31 | 197.19 | 197.57 | 604,226 | -3.11(-1.55%) |
Oct 05, 2020 | 198.50 | 201.53 | 197.85 | 200.68 | 881,431 | +5.50(+2.82%) |
Oct 02, 2020 | 186.55 | 198.65 | 185.46 | 195.18 | 1,000,383 | +6.19(+3.27%) |
Oct 01, 2020 | 191.54 | 193.11 | 187.19 | 189.00 | 790,777 | -1.52(-0.80%) |
Sep 30, 2020 | 191.52 | 194.68 | 188.20 | 190.51 | 1,020,881 | +0.15(+0.08%) |
Sep 29, 2020 | 191.25 | 192.68 | 188.71 | 190.36 | 423,694 | -0.72(-0.37%) |
Sep 28, 2020 | 191.26 | 194.63 | 190.62 | 191.08 | 561,866 | +2.79(+1.48%) |
Sep 25, 2020 | 182.29 | 189.58 | 182.09 | 188.29 | 610,702 | +3.82(+2.07%) |
Sep 24, 2020 | 184.04 | 187.34 | 181.01 | 184.47 | 630,536 | +0.42(+0.23%) |
Sep 23, 2020 | 188.31 | 192.08 | 183.71 | 184.04 | 958,952 | -4.86(-2.57%) |
Sep 22, 2020 | 187.27 | 189.33 | 185.81 | 188.90 | 591,542 | +1.54(+0.82%) |
Sep 21, 2020 | 190.99 | 192.45 | 183.05 | 187.36 | 1,178,881 | -8.87(-4.52%) |
Sep 18, 2020 | 201.11 | 202.85 | 195.64 | 196.23 | 1,010,048 | -5.33(-2.64%) |
Sep 17, 2020 | 199.33 | 203.27 | 196.27 | 201.56 | 728,372 | -0.25(-0.12%) |
Sep 16, 2020 | 199.82 | 204.87 | 198.76 | 201.80 | 754,184 | +4.14(+2.10%) |
Sep 15, 2020 | 199.90 | 201.72 | 197.51 | 197.66 | 556,685 | -1.42(-0.71%) |
Sep 14, 2020 | 198.81 | 200.02 | 197.18 | 199.08 | 1,049,353 | +2.18(+1.10%) |
Sep 11, 2020 | 193.62 | 197.69 | 193.12 | 196.90 | 919,558 | +4.54(+2.36%) |
Sep 10, 2020 | 195.81 | 197.29 | 191.62 | 192.37 | 663,027 | -2.62(-1.34%) |
Sep 09, 2020 | 193.02 | 196.59 | 192.83 | 194.98 | 745,686 | +3.75(+1.96%) |
Sep 08, 2020 | 193.23 | 195.22 | 191.00 | 191.24 | 690,576 | -3.95(-2.02%) |
Sep 04, 2020 | 196.85 | 198.26 | 192.84 | 195.18 | 1,485,971 | +0.93(+0.48%) |
Sep 03, 2020 | 201.49 | 202.00 | 192.46 | 194.25 | 1,060,670 | -7.55(-3.74%) |
Sep 02, 2020 | 200.43 | 202.63 | 198.34 | 201.80 | 1,073,837 | +2.41(+1.21%) |