Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 246.72 | 246.72 | 238.48 | 241.90 | 1,060,018 | -2.07(-0.85%) |
Nov 27, 2020 | 241.08 | 245.98 | 241.08 | 243.98 | 349,463 | +4.97(+2.08%) |
Nov 25, 2020 | 240.01 | 241.07 | 237.25 | 239.00 | 569,974 | -1.17(-0.49%) |
Nov 24, 2020 | 240.73 | 241.64 | 237.90 | 240.17 | 781,430 | -0.07(-0.03%) |
Nov 23, 2020 | 233.56 | 240.43 | 232.96 | 240.24 | 750,371 | +7.36(+3.16%) |
Nov 20, 2020 | 234.55 | 237.50 | 232.79 | 232.88 | 607,264 | -1.13(-0.48%) |
Nov 19, 2020 | 226.69 | 234.61 | 226.58 | 234.01 | 746,181 | +3.27(+1.42%) |
Nov 18, 2020 | 233.88 | 234.96 | 230.36 | 230.74 | 866,785 | -1.44(-0.62%) |
Nov 17, 2020 | 232.76 | 234.08 | 230.12 | 232.18 | 1,458,158 | +0.06(+0.02%) |
Nov 16, 2020 | 228.15 | 232.88 | 226.93 | 232.12 | 919,584 | +5.45(+2.41%) |
Nov 13, 2020 | 227.67 | 231.29 | 226.10 | 226.67 | 929,853 | +3.59(+1.61%) |
Nov 12, 2020 | 224.86 | 225.82 | 221.21 | 223.08 | 936,203 | -0.24(-0.11%) |
Nov 11, 2020 | 217.29 | 223.91 | 215.85 | 223.31 | 1,040,260 | +9.35(+4.37%) |
Nov 10, 2020 | 219.96 | 222.13 | 213.39 | 213.96 | 1,120,470 | -8.22(-3.70%) |
Nov 09, 2020 | 228.85 | 232.01 | 221.80 | 222.18 | 1,186,781 | +0.61(+0.28%) |
Nov 06, 2020 | 218.89 | 223.09 | 215.87 | 221.56 | 727,670 | +3.42(+1.57%) |
Nov 05, 2020 | 213.13 | 218.94 | 213.13 | 218.14 | 1,334,643 | +7.24(+3.43%) |
Nov 04, 2020 | 204.95 | 212.10 | 201.39 | 210.90 | 1,418,021 | +9.23(+4.58%) |
Nov 03, 2020 | 196.11 | 203.13 | 195.58 | 201.67 | 1,242,371 | +8.27(+4.28%) |
Nov 02, 2020 | 191.08 | 194.35 | 190.14 | 193.40 | 855,226 | +4.83(+2.56%) |
Oct 30, 2020 | 189.83 | 192.22 | 186.81 | 188.57 | 1,095,008 | -4.56(-2.36%) |
Oct 29, 2020 | 182.09 | 195.17 | 181.91 | 193.13 | 1,413,222 | +10.90(+5.98%) |
Oct 28, 2020 | 186.03 | 187.67 | 182.16 | 182.23 | 1,625,772 | -7.69(-4.05%) |
Oct 27, 2020 | 191.28 | 191.74 | 188.52 | 189.92 | 772,924 | -0.33(-0.18%) |
Oct 26, 2020 | 191.89 | 193.58 | 188.44 | 190.25 | 985,658 | -4.05(-2.08%) |
Oct 23, 2020 | 196.19 | 197.47 | 193.37 | 194.30 | 881,276 | -0.13(-0.07%) |
Oct 22, 2020 | 196.34 | 196.96 | 192.72 | 194.43 | 925,250 | -2.86(-1.45%) |
Oct 21, 2020 | 196.78 | 199.74 | 196.65 | 197.29 | 634,733 | +0.56(+0.28%) |
Oct 20, 2020 | 199.72 | 200.16 | 196.11 | 196.74 | 634,962 | -1.04(-0.53%) |
Oct 19, 2020 | 203.07 | 203.07 | 197.01 | 197.78 | 1,039,968 | -1.52(-0.76%) |
Oct 16, 2020 | 205.07 | 205.46 | 198.54 | 199.30 | 1,281,866 | -4.49(-2.20%) |
Oct 15, 2020 | 200.25 | 204.52 | 199.03 | 203.79 | 1,221,860 | -2.78(-1.35%) |
Oct 14, 2020 | 210.48 | 213.78 | 205.72 | 206.57 | 1,462,822 | -3.77(-1.79%) |
Oct 13, 2020 | 206.47 | 211.98 | 204.74 | 210.34 | 987,342 | +5.15(+2.51%) |
Oct 12, 2020 | 204.62 | 206.47 | 203.32 | 205.18 | 1,347,831 | +3.36(+1.66%) |
Oct 09, 2020 | 200.81 | 202.85 | 199.67 | 201.83 | 1,254,888 | +4.16(+2.10%) |
Oct 08, 2020 | 196.52 | 197.91 | 195.54 | 197.67 | 717,326 | +3.62(+1.87%) |
Oct 07, 2020 | 194.14 | 196.71 | 192.33 | 194.04 | 1,217,972 | +2.94(+1.54%) |
Oct 06, 2020 | 191.16 | 196.85 | 190.01 | 191.10 | 1,337,125 | -0.12(-0.06%) |
Oct 05, 2020 | 184.84 | 191.27 | 184.31 | 191.22 | 1,299,037 | +7.64(+4.16%) |
Oct 02, 2020 | 183.70 | 187.75 | 182.47 | 183.58 | 1,141,853 | -6.71(-3.53%) |
Oct 01, 2020 | 188.99 | 191.47 | 187.12 | 190.29 | 957,035 | +5.01(+2.70%) |
Sep 30, 2020 | 184.26 | 187.88 | 182.71 | 185.28 | 1,065,787 | +0.39(+0.21%) |
Sep 29, 2020 | 186.35 | 187.26 | 184.19 | 184.89 | 797,374 | +0.08(+0.04%) |
Sep 28, 2020 | 179.93 | 185.22 | 178.64 | 184.81 | 1,410,200 | +5.11(+2.84%) |
Sep 25, 2020 | 175.69 | 180.38 | 173.65 | 179.71 | 948,198 | +3.22(+1.83%) |
Sep 24, 2020 | 170.31 | 179.37 | 170.31 | 176.48 | 1,185,926 | +3.59(+2.07%) |
Sep 23, 2020 | 176.33 | 178.19 | 172.10 | 172.90 | 1,188,334 | -2.40(-1.37%) |
Sep 22, 2020 | 174.83 | 175.60 | 169.79 | 175.30 | 875,966 | +2.10(+1.21%) |
Sep 21, 2020 | 170.57 | 173.31 | 167.94 | 173.19 | 1,149,517 | +2.05(+1.20%) |
Sep 18, 2020 | 173.32 | 176.49 | 168.93 | 171.15 | 1,874,647 | -1.46(-0.85%) |
Sep 17, 2020 | 167.71 | 172.83 | 167.07 | 172.61 | 1,139,908 | -0.31(-0.18%) |
Sep 16, 2020 | 174.44 | 177.10 | 172.72 | 172.92 | 1,698,637 | +0.05(+0.03%) |
Sep 15, 2020 | 172.12 | 173.04 | 169.59 | 172.87 | 1,507,238 | +2.56(+1.50%) |
Sep 14, 2020 | 168.85 | 170.72 | 167.35 | 170.31 | 1,311,523 | +5.87(+3.57%) |
Sep 11, 2020 | 167.24 | 168.81 | 163.83 | 164.43 | 1,379,007 | -1.14(-0.69%) |
Sep 10, 2020 | 168.34 | 169.61 | 165.08 | 165.57 | 2,523,247 | -1.27(-0.76%) |
Sep 09, 2020 | 171.11 | 172.08 | 165.30 | 166.84 | 2,420,039 | -0.01(-0.01%) |
Sep 08, 2020 | 173.28 | 174.69 | 166.23 | 166.85 | 3,052,461 | -18.07(-9.77%) |
Sep 04, 2020 | 191.12 | 191.68 | 178.62 | 184.93 | 2,489,282 | -7.69(-3.99%) |
Sep 03, 2020 | 204.28 | 204.69 | 191.51 | 192.62 | 1,889,333 | -13.51(-6.56%) |
Sep 02, 2020 | 201.48 | 206.73 | 199.88 | 206.13 | 1,225,332 | +7.26(+3.65%) |