Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 201.25 | 202.28 | 199.37 | 202.16 | 3,669,107 | +0.37(+0.18%) |
Nov 27, 2020 | 202.43 | 203.70 | 201.17 | 201.79 | 1,508,576 | -0.93(-0.46%) |
Nov 25, 2020 | 203.32 | 203.88 | 201.41 | 202.72 | 2,044,038 | -0.34(-0.17%) |
Nov 24, 2020 | 202.42 | 204.49 | 201.72 | 203.07 | 4,188,228 | +2.50(+1.25%) |
Nov 23, 2020 | 198.84 | 201.12 | 198.39 | 200.56 | 3,256,993 | +2.69(+1.36%) |
Nov 20, 2020 | 198.15 | 198.91 | 197.44 | 197.87 | 4,255,239 | -0.94(-0.47%) |
Nov 19, 2020 | 198.57 | 199.16 | 197.17 | 198.81 | 3,070,736 | -0.38(-0.19%) |
Nov 18, 2020 | 199.73 | 201.34 | 199.09 | 199.19 | 3,346,417 | -0.45(-0.23%) |
Nov 17, 2020 | 199.27 | 200.92 | 197.81 | 199.65 | 2,643,317 | -0.67(-0.33%) |
Nov 16, 2020 | 199.18 | 200.33 | 197.45 | 200.31 | 4,004,843 | +3.19(+1.62%) |
Nov 13, 2020 | 197.57 | 198.15 | 196.25 | 197.12 | 3,324,429 | +0.19(+0.10%) |
Nov 12, 2020 | 201.08 | 201.32 | 194.91 | 196.93 | 4,602,113 | -4.57(-2.27%) |
Nov 11, 2020 | 198.54 | 202.64 | 198.07 | 201.50 | 4,465,120 | +4.34(+2.20%) |
Nov 10, 2020 | 199.41 | 199.63 | 195.33 | 197.16 | 4,603,020 | +0.09(+0.05%) |
Nov 09, 2020 | 209.61 | 210.59 | 191.48 | 197.07 | 8,631,661 | -3.09(-1.54%) |
Nov 06, 2020 | 199.64 | 201.38 | 198.02 | 200.16 | 4,236,954 | +0.23(+0.12%) |
Nov 05, 2020 | 199.70 | 201.67 | 198.42 | 199.92 | 3,915,628 | +1.33(+0.67%) |
Nov 04, 2020 | 198.71 | 202.84 | 197.14 | 198.59 | 3,634,838 | -1.78(-0.89%) |
Nov 03, 2020 | 199.26 | 201.58 | 197.74 | 200.38 | 2,826,969 | +3.92(+1.99%) |
Nov 02, 2020 | 199.53 | 199.93 | 194.82 | 196.46 | 3,227,695 | -0.41(-0.21%) |
Oct 30, 2020 | 197.42 | 198.92 | 194.00 | 196.87 | 3,734,275 | -1.80(-0.91%) |
Oct 29, 2020 | 198.43 | 201.16 | 196.93 | 198.67 | 2,678,717 | +0.24(+0.12%) |
Oct 28, 2020 | 201.85 | 203.88 | 198.21 | 198.43 | 3,541,192 | -7.65(-3.71%) |
Oct 27, 2020 | 207.47 | 208.17 | 205.85 | 206.08 | 1,948,941 | -1.20(-0.58%) |
Oct 26, 2020 | 209.60 | 210.04 | 204.23 | 207.28 | 2,745,895 | -4.10(-1.94%) |
Oct 23, 2020 | 212.96 | 212.96 | 210.54 | 211.38 | 2,464,812 | -0.41(-0.19%) |
Oct 22, 2020 | 210.51 | 212.02 | 209.69 | 211.79 | 2,122,197 | +0.89(+0.42%) |
Oct 21, 2020 | 210.02 | 212.11 | 210.00 | 210.90 | 1,641,776 | +0.68(+0.33%) |
Oct 20, 2020 | 209.56 | 212.58 | 209.28 | 210.22 | 2,037,999 | +1.34(+0.64%) |
Oct 19, 2020 | 212.16 | 213.52 | 208.11 | 208.88 | 2,174,280 | -3.12(-1.47%) |
Oct 16, 2020 | 212.37 | 214.34 | 211.79 | 212.00 | 2,340,170 | -0.25(-0.12%) |
Oct 15, 2020 | 209.02 | 212.58 | 208.50 | 212.24 | 2,355,993 | +1.87(+0.89%) |
Oct 14, 2020 | 211.11 | 212.10 | 210.13 | 210.38 | 2,015,234 | +0.25(+0.12%) |
Oct 13, 2020 | 208.60 | 211.26 | 207.89 | 210.13 | 2,270,991 | +1.15(+0.55%) |
Oct 12, 2020 | 207.78 | 209.35 | 206.22 | 208.98 | 2,610,133 | +1.18(+0.57%) |
Oct 09, 2020 | 209.75 | 210.01 | 206.22 | 207.80 | 3,503,061 | -0.90(-0.43%) |
Oct 08, 2020 | 208.96 | 209.88 | 207.30 | 208.69 | 3,456,458 | -0.63(-0.30%) |
Oct 07, 2020 | 208.49 | 211.11 | 208.08 | 209.32 | 2,134,402 | +2.21(+1.07%) |
Oct 06, 2020 | 209.65 | 211.34 | 206.66 | 207.12 | 2,654,233 | -1.83(-0.88%) |
Oct 05, 2020 | 207.83 | 209.34 | 207.04 | 208.94 | 3,151,885 | +3.14(+1.53%) |
Oct 02, 2020 | 201.03 | 206.43 | 200.65 | 205.80 | 4,147,259 | +2.85(+1.40%) |
Oct 01, 2020 | 204.80 | 206.11 | 201.29 | 202.96 | 2,643,339 | +0.09(+0.05%) |
Sep 30, 2020 | 202.29 | 205.37 | 201.87 | 202.86 | 3,282,541 | +0.75(+0.37%) |
Sep 29, 2020 | 203.72 | 204.22 | 201.93 | 202.12 | 1,874,140 | -1.46(-0.72%) |
Sep 28, 2020 | 203.34 | 205.16 | 202.43 | 203.57 | 2,285,170 | +1.92(+0.95%) |
Sep 25, 2020 | 198.99 | 202.64 | 197.47 | 201.65 | 2,376,849 | +1.90(+0.95%) |
Sep 24, 2020 | 198.48 | 201.87 | 197.41 | 199.75 | 1,868,587 | +1.06(+0.54%) |
Sep 23, 2020 | 201.18 | 203.04 | 198.01 | 198.69 | 3,004,569 | -1.33(-0.67%) |
Sep 22, 2020 | 200.03 | 200.53 | 198.30 | 200.02 | 2,678,514 | +0.00(+0.00%) |
Sep 21, 2020 | 200.69 | 201.52 | 197.24 | 200.02 | 3,063,326 | -3.57(-1.75%) |
Sep 18, 2020 | 204.83 | 206.63 | 203.46 | 203.58 | 4,178,204 | -2.13(-1.04%) |
Sep 17, 2020 | 206.75 | 206.78 | 203.80 | 205.72 | 3,653,690 | -2.06(-0.99%) |
Sep 16, 2020 | 205.34 | 209.55 | 204.54 | 207.78 | 3,747,835 | +2.25(+1.10%) |
Sep 15, 2020 | 204.96 | 206.70 | 204.63 | 205.53 | 2,857,158 | +1.67(+0.82%) |
Sep 14, 2020 | 203.08 | 205.73 | 202.72 | 203.85 | 2,752,634 | +2.37(+1.17%) |
Sep 11, 2020 | 201.20 | 202.58 | 199.90 | 201.49 | 3,912,799 | +0.70(+0.35%) |
Sep 10, 2020 | 199.38 | 202.85 | 199.38 | 200.78 | 3,597,904 | +1.41(+0.71%) |
Sep 09, 2020 | 198.71 | 201.64 | 198.20 | 199.37 | 3,476,173 | +1.97(+1.00%) |
Sep 08, 2020 | 195.18 | 199.91 | 195.07 | 197.40 | 4,444,403 | +1.71(+0.87%) |
Sep 04, 2020 | 198.98 | 201.28 | 194.79 | 195.69 | 4,142,607 | -1.91(-0.97%) |
Sep 03, 2020 | 201.59 | 201.59 | 195.85 | 197.60 | 3,381,777 | -2.25(-1.12%) |
Sep 02, 2020 | 197.10 | 200.68 | 196.58 | 199.85 | 4,426,771 | +3.27(+1.66%) |