Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 237.59 | 239.64 | 233.88 | 239.62 | 1,037,611 | -0.35(-0.14%) |
Nov 27, 2020 | 241.59 | 242.86 | 239.30 | 239.97 | 259,907 | -0.47(-0.19%) |
Nov 25, 2020 | 240.13 | 241.73 | 236.71 | 240.44 | 575,486 | -0.36(-0.15%) |
Nov 24, 2020 | 240.15 | 243.08 | 237.73 | 240.80 | 956,131 | +4.72(+2.00%) |
Nov 23, 2020 | 235.84 | 237.75 | 233.90 | 236.08 | 611,459 | +3.89(+1.68%) |
Nov 20, 2020 | 234.41 | 235.67 | 231.57 | 232.19 | 830,487 | -2.35(-1.00%) |
Nov 19, 2020 | 230.19 | 235.01 | 227.43 | 234.54 | 821,970 | +4.35(+1.89%) |
Nov 18, 2020 | 226.69 | 233.55 | 226.15 | 230.19 | 967,894 | +3.92(+1.73%) |
Nov 17, 2020 | 226.73 | 228.49 | 224.36 | 226.27 | 704,712 | +0.09(+0.04%) |
Nov 16, 2020 | 226.86 | 227.83 | 221.76 | 226.18 | 975,480 | +1.35(+0.60%) |
Nov 13, 2020 | 222.73 | 224.98 | 221.97 | 224.83 | 789,747 | +5.41(+2.47%) |
Nov 12, 2020 | 226.05 | 226.05 | 216.30 | 219.42 | 1,343,467 | -6.64(-2.94%) |
Nov 11, 2020 | 234.39 | 235.24 | 225.04 | 226.05 | 1,058,226 | -6.40(-2.75%) |
Nov 10, 2020 | 229.26 | 236.99 | 221.23 | 232.46 | 1,106,102 | -5.31(-2.23%) |
Nov 09, 2020 | 247.37 | 249.66 | 237.27 | 237.77 | 994,475 | +4.95(+2.12%) |
Nov 06, 2020 | 233.98 | 235.62 | 232.70 | 232.82 | 554,976 | -0.80(-0.34%) |
Nov 05, 2020 | 231.10 | 238.66 | 229.93 | 233.62 | 566,162 | +7.10(+3.14%) |
Nov 04, 2020 | 234.29 | 234.53 | 225.48 | 226.52 | 871,739 | -9.97(-4.22%) |
Nov 03, 2020 | 232.59 | 237.81 | 230.34 | 236.49 | 614,189 | +7.45(+3.25%) |
Nov 02, 2020 | 224.07 | 229.86 | 224.07 | 229.04 | 743,493 | +7.72(+3.49%) |
Oct 30, 2020 | 219.46 | 221.80 | 216.92 | 221.32 | 512,763 | +1.19(+0.54%) |
Oct 29, 2020 | 218.41 | 222.81 | 216.15 | 220.13 | 522,799 | +1.71(+0.78%) |
Oct 28, 2020 | 216.94 | 220.61 | 215.31 | 218.42 | 905,453 | -2.68(-1.21%) |
Oct 27, 2020 | 221.68 | 222.79 | 218.15 | 221.10 | 791,954 | -0.06(-0.03%) |
Oct 26, 2020 | 224.04 | 225.06 | 219.03 | 221.15 | 653,666 | -5.75(-2.53%) |
Oct 23, 2020 | 225.20 | 227.68 | 224.25 | 226.90 | 602,438 | +3.52(+1.58%) |
Oct 22, 2020 | 221.97 | 225.22 | 221.81 | 223.38 | 637,319 | +2.34(+1.06%) |
Oct 21, 2020 | 224.51 | 229.71 | 220.88 | 221.04 | 782,312 | -3.88(-1.73%) |
Oct 20, 2020 | 229.30 | 230.82 | 222.74 | 224.92 | 904,350 | -3.25(-1.42%) |
Oct 19, 2020 | 231.61 | 234.16 | 227.11 | 228.17 | 435,625 | -4.26(-1.83%) |
Oct 16, 2020 | 232.39 | 235.16 | 231.57 | 232.44 | 484,371 | +1.47(+0.64%) |
Oct 15, 2020 | 224.73 | 231.93 | 224.73 | 230.96 | 398,090 | +3.24(+1.42%) |
Oct 14, 2020 | 228.44 | 230.39 | 227.27 | 227.72 | 493,627 | +0.78(+0.34%) |
Oct 13, 2020 | 227.74 | 229.62 | 225.11 | 226.95 | 514,778 | -1.01(-0.44%) |
Oct 12, 2020 | 231.27 | 232.41 | 227.78 | 227.96 | 647,142 | -0.05(-0.02%) |
Oct 09, 2020 | 227.67 | 230.04 | 226.48 | 228.00 | 818,536 | +2.95(+1.31%) |
Oct 08, 2020 | 221.61 | 225.27 | 219.72 | 225.06 | 702,254 | +4.39(+1.99%) |
Oct 07, 2020 | 220.23 | 222.40 | 217.84 | 220.67 | 459,508 | +3.39(+1.56%) |
Oct 06, 2020 | 218.04 | 222.36 | 216.93 | 217.28 | 556,284 | -0.40(-0.18%) |
Oct 05, 2020 | 212.00 | 217.71 | 211.15 | 217.68 | 766,358 | +9.14(+4.38%) |
Oct 02, 2020 | 201.35 | 210.47 | 201.15 | 208.54 | 549,404 | +3.65(+1.78%) |
Oct 01, 2020 | 207.83 | 209.41 | 201.94 | 204.89 | 754,090 | -1.08(-0.53%) |
Sep 30, 2020 | 207.75 | 210.74 | 204.92 | 205.98 | 652,638 | -0.51(-0.25%) |
Sep 29, 2020 | 205.39 | 207.81 | 204.12 | 206.49 | 416,464 | +1.16(+0.56%) |
Sep 28, 2020 | 204.52 | 206.97 | 203.82 | 205.33 | 504,113 | +4.03(+2.00%) |
Sep 25, 2020 | 201.19 | 202.74 | 200.40 | 201.30 | 603,509 | -1.59(-0.78%) |
Sep 24, 2020 | 199.75 | 204.47 | 196.70 | 202.89 | 505,233 | +4.28(+2.16%) |
Sep 23, 2020 | 200.21 | 202.06 | 198.37 | 198.60 | 716,770 | -1.22(-0.61%) |
Sep 22, 2020 | 195.37 | 200.04 | 195.34 | 199.83 | 597,975 | +4.68(+2.40%) |
Sep 21, 2020 | 200.92 | 201.81 | 192.81 | 195.15 | 1,097,715 | -9.22(-4.51%) |
Sep 18, 2020 | 208.10 | 209.38 | 203.91 | 204.37 | 829,357 | -3.02(-1.46%) |
Sep 17, 2020 | 208.04 | 210.97 | 205.16 | 207.40 | 576,349 | -2.87(-1.37%) |
Sep 16, 2020 | 211.83 | 213.96 | 209.81 | 210.27 | 523,979 | +0.48(+0.23%) |
Sep 15, 2020 | 209.99 | 213.16 | 209.66 | 209.79 | 439,947 | +0.10(+0.05%) |
Sep 14, 2020 | 209.66 | 211.04 | 207.96 | 209.69 | 417,084 | +2.25(+1.08%) |
Sep 11, 2020 | 205.92 | 208.16 | 204.54 | 207.44 | 561,832 | +2.69(+1.31%) |
Sep 10, 2020 | 210.34 | 211.63 | 204.15 | 204.75 | 634,785 | -4.85(-2.32%) |
Sep 09, 2020 | 208.25 | 211.19 | 207.28 | 209.61 | 669,182 | +3.41(+1.65%) |
Sep 08, 2020 | 210.91 | 211.06 | 205.70 | 206.20 | 560,530 | -6.84(-3.21%) |
Sep 04, 2020 | 216.24 | 216.94 | 210.26 | 213.04 | 626,972 | -0.52(-0.24%) |
Sep 03, 2020 | 220.59 | 221.63 | 210.64 | 213.56 | 590,071 | -7.93(-3.58%) |
Sep 02, 2020 | 219.10 | 222.46 | 216.99 | 221.49 | 599,931 | +3.14(+1.44%) |