Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 186.70 | 191.40 | 186.48 | 190.43 | 1,726,744 | +3.76(+2.01%) |
Nov 27, 2020 | 189.50 | 189.50 | 186.01 | 186.67 | 444,844 | -2.78(-1.46%) |
Nov 25, 2020 | 189.07 | 190.51 | 188.19 | 189.44 | 703,453 | +1.04(+0.55%) |
Nov 24, 2020 | 186.40 | 188.95 | 184.29 | 188.40 | 1,560,215 | +2.49(+1.34%) |
Nov 23, 2020 | 190.36 | 192.33 | 185.21 | 185.91 | 1,839,605 | -3.83(-2.02%) |
Nov 20, 2020 | 194.29 | 194.43 | 189.25 | 189.73 | 1,476,685 | -4.37(-2.25%) |
Nov 19, 2020 | 194.92 | 195.66 | 192.75 | 194.10 | 1,098,256 | -0.99(-0.51%) |
Nov 18, 2020 | 198.54 | 200.78 | 194.95 | 195.09 | 1,085,172 | -3.89(-1.95%) |
Nov 17, 2020 | 197.44 | 200.78 | 195.84 | 198.98 | 726,619 | +0.72(+0.36%) |
Nov 16, 2020 | 200.91 | 200.91 | 194.07 | 198.26 | 685,523 | -0.31(-0.15%) |
Nov 13, 2020 | 197.42 | 199.70 | 196.35 | 198.56 | 662,316 | +1.90(+0.97%) |
Nov 12, 2020 | 200.77 | 200.77 | 194.10 | 196.66 | 683,807 | -3.40(-1.70%) |
Nov 11, 2020 | 199.67 | 201.07 | 197.10 | 200.07 | 915,498 | +1.51(+0.76%) |
Nov 10, 2020 | 188.54 | 198.68 | 187.51 | 198.56 | 1,220,793 | +10.15(+5.39%) |
Nov 09, 2020 | 202.42 | 204.24 | 187.43 | 188.41 | 1,726,731 | -7.85(-4.00%) |
Nov 06, 2020 | 196.27 | 201.64 | 194.96 | 196.26 | 787,259 | +0.57(+0.29%) |
Nov 05, 2020 | 198.94 | 200.47 | 194.15 | 195.69 | 1,114,091 | -3.90(-1.95%) |
Nov 04, 2020 | 199.65 | 204.25 | 199.18 | 199.59 | 1,051,653 | -0.19(-0.09%) |
Nov 03, 2020 | 198.60 | 200.47 | 196.98 | 199.78 | 847,992 | +2.26(+1.15%) |
Nov 02, 2020 | 196.26 | 199.06 | 195.30 | 197.51 | 948,438 | +3.17(+1.63%) |
Oct 30, 2020 | 194.99 | 197.03 | 192.76 | 194.34 | 1,189,670 | -1.52(-0.78%) |
Oct 29, 2020 | 196.94 | 198.62 | 195.67 | 195.86 | 1,070,360 | -0.22(-0.11%) |
Oct 28, 2020 | 196.80 | 199.19 | 194.36 | 196.08 | 1,223,423 | -2.96(-1.49%) |
Oct 27, 2020 | 201.27 | 203.10 | 199.01 | 199.04 | 925,844 | -1.37(-0.69%) |
Oct 26, 2020 | 198.84 | 201.09 | 198.00 | 200.41 | 1,156,120 | +0.43(+0.22%) |
Oct 23, 2020 | 200.31 | 200.91 | 198.44 | 199.98 | 557,529 | +0.52(+0.26%) |
Oct 22, 2020 | 197.50 | 200.04 | 196.65 | 199.46 | 517,487 | +1.78(+0.90%) |
Oct 21, 2020 | 197.72 | 199.50 | 196.98 | 197.68 | 790,826 | -0.09(-0.05%) |
Oct 20, 2020 | 196.97 | 199.75 | 195.37 | 197.78 | 590,578 | +1.64(+0.84%) |
Oct 19, 2020 | 198.09 | 198.65 | 195.90 | 196.14 | 963,699 | -1.54(-0.78%) |
Oct 16, 2020 | 198.26 | 199.70 | 196.97 | 197.67 | 1,976,693 | -1.14(-0.57%) |
Oct 15, 2020 | 197.99 | 201.49 | 196.83 | 198.81 | 975,515 | +0.71(+0.36%) |
Oct 14, 2020 | 199.60 | 200.66 | 197.23 | 198.10 | 783,676 | -1.60(-0.80%) |
Oct 13, 2020 | 199.57 | 200.36 | 196.93 | 199.70 | 715,050 | +0.26(+0.13%) |
Oct 12, 2020 | 198.84 | 200.51 | 197.48 | 199.44 | 750,320 | +0.91(+0.46%) |
Oct 09, 2020 | 197.21 | 198.73 | 195.69 | 198.53 | 502,719 | +1.69(+0.86%) |
Oct 08, 2020 | 195.84 | 197.76 | 195.39 | 196.84 | 703,396 | +1.68(+0.86%) |
Oct 07, 2020 | 194.36 | 196.43 | 193.49 | 195.16 | 690,151 | +1.49(+0.77%) |
Oct 06, 2020 | 194.50 | 195.68 | 191.46 | 193.68 | 1,187,769 | -3.28(-1.67%) |
Oct 05, 2020 | 196.66 | 197.37 | 192.24 | 196.96 | 690,312 | +1.33(+0.68%) |
Oct 02, 2020 | 190.52 | 196.79 | 189.00 | 195.63 | 974,438 | +3.67(+1.91%) |
Oct 01, 2020 | 188.94 | 192.01 | 188.35 | 191.96 | 1,006,634 | +3.00(+1.59%) |
Sep 30, 2020 | 188.48 | 189.60 | 185.97 | 188.95 | 1,017,863 | +1.54(+0.82%) |
Sep 29, 2020 | 187.62 | 189.10 | 185.35 | 187.42 | 656,947 | -0.19(-0.10%) |
Sep 28, 2020 | 187.35 | 189.28 | 186.47 | 187.60 | 686,931 | +2.26(+1.22%) |
Sep 25, 2020 | 180.63 | 185.45 | 180.26 | 185.35 | 709,700 | +3.25(+1.78%) |
Sep 24, 2020 | 181.36 | 184.69 | 181.15 | 182.10 | 701,610 | +1.47(+0.81%) |
Sep 23, 2020 | 185.43 | 185.58 | 180.34 | 180.63 | 978,401 | -5.48(-2.94%) |
Sep 22, 2020 | 183.40 | 186.86 | 183.40 | 186.11 | 909,530 | +2.61(+1.42%) |
Sep 21, 2020 | 186.77 | 190.01 | 181.96 | 183.50 | 1,143,574 | -4.00(-2.14%) |
Sep 18, 2020 | 187.03 | 188.52 | 185.83 | 187.50 | 1,436,374 | -1.02(-0.54%) |
Sep 17, 2020 | 189.24 | 191.83 | 186.73 | 188.52 | 883,540 | -1.95(-1.02%) |
Sep 16, 2020 | 188.92 | 192.00 | 187.96 | 190.47 | 845,524 | +2.97(+1.58%) |
Sep 15, 2020 | 190.85 | 192.24 | 187.29 | 187.50 | 782,445 | -3.16(-1.66%) |
Sep 14, 2020 | 186.58 | 191.27 | 185.64 | 190.67 | 828,643 | +5.22(+2.81%) |
Sep 11, 2020 | 183.96 | 186.94 | 183.15 | 185.45 | 792,678 | +2.06(+1.12%) |
Sep 10, 2020 | 181.98 | 184.54 | 179.72 | 183.39 | 987,945 | +1.19(+0.66%) |
Sep 09, 2020 | 181.45 | 186.68 | 181.20 | 182.19 | 1,228,765 | +2.33(+1.29%) |
Sep 08, 2020 | 178.45 | 180.92 | 176.15 | 179.87 | 1,009,955 | +1.52(+0.85%) |
Sep 04, 2020 | 179.46 | 181.49 | 176.10 | 178.34 | 663,261 | -0.66(-0.37%) |
Sep 03, 2020 | 180.68 | 183.86 | 178.03 | 179.01 | 1,186,132 | -1.03(-0.57%) |
Sep 02, 2020 | 178.45 | 180.15 | 176.80 | 180.04 | 1,253,497 | +0.64(+0.36%) |