Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 261.63 | 261.63 | 255.44 | 255.92 | 502,524 | -6.34(-2.42%) |
Nov 27, 2020 | 263.49 | 264.91 | 260.56 | 262.25 | 154,779 | -0.54(-0.20%) |
Nov 25, 2020 | 265.79 | 265.79 | 258.60 | 262.79 | 227,319 | -3.05(-1.15%) |
Nov 24, 2020 | 259.49 | 268.48 | 258.19 | 265.84 | 371,884 | +9.91(+3.87%) |
Nov 23, 2020 | 249.29 | 258.16 | 249.29 | 255.94 | 358,757 | +3.20(+1.27%) |
Nov 20, 2020 | 255.90 | 256.69 | 250.80 | 252.73 | 394,278 | -3.40(-1.33%) |
Nov 19, 2020 | 252.07 | 257.34 | 249.85 | 256.13 | 421,166 | +5.54(+2.21%) |
Nov 18, 2020 | 249.84 | 253.30 | 247.33 | 250.59 | 510,133 | +1.60(+0.64%) |
Nov 17, 2020 | 247.70 | 250.66 | 243.59 | 249.00 | 616,637 | -0.38(-0.15%) |
Nov 16, 2020 | 261.10 | 265.33 | 247.14 | 249.38 | 452,602 | -5.83(-2.28%) |
Nov 13, 2020 | 246.18 | 255.87 | 244.10 | 255.20 | 503,141 | +11.34(+4.65%) |
Nov 12, 2020 | 238.07 | 246.82 | 235.83 | 243.86 | 439,498 | +2.87(+1.19%) |
Nov 11, 2020 | 242.27 | 247.53 | 240.77 | 241.00 | 482,966 | -0.52(-0.21%) |
Nov 10, 2020 | 249.53 | 250.65 | 238.35 | 241.52 | 732,273 | -8.84(-3.53%) |
Nov 09, 2020 | 245.86 | 278.33 | 242.35 | 250.36 | 1,453,772 | +24.94(+11.06%) |
Nov 06, 2020 | 222.91 | 228.02 | 222.66 | 225.42 | 286,493 | +1.21(+0.54%) |
Nov 05, 2020 | 221.13 | 224.55 | 219.57 | 224.21 | 532,858 | +5.33(+2.43%) |
Nov 04, 2020 | 216.43 | 221.08 | 213.57 | 218.88 | 371,313 | +3.40(+1.58%) |
Nov 03, 2020 | 215.92 | 218.08 | 214.52 | 215.48 | 423,593 | +1.83(+0.86%) |
Nov 02, 2020 | 217.65 | 220.73 | 213.16 | 213.66 | 420,617 | -1.62(-0.75%) |
Oct 30, 2020 | 216.44 | 219.08 | 213.11 | 215.28 | 315,487 | -1.67(-0.77%) |
Oct 29, 2020 | 213.28 | 218.48 | 210.92 | 216.95 | 274,842 | +3.02(+1.41%) |
Oct 28, 2020 | 220.22 | 220.25 | 213.33 | 213.93 | 510,023 | -10.05(-4.49%) |
Oct 27, 2020 | 225.89 | 227.32 | 222.82 | 223.97 | 425,593 | -3.12(-1.37%) |
Oct 26, 2020 | 228.64 | 231.02 | 222.85 | 227.09 | 510,131 | -4.86(-2.10%) |
Oct 23, 2020 | 226.23 | 231.96 | 226.23 | 231.95 | 294,146 | +6.71(+2.98%) |
Oct 22, 2020 | 217.43 | 226.40 | 216.47 | 225.24 | 321,275 | +9.44(+4.38%) |
Oct 21, 2020 | 213.97 | 216.15 | 211.53 | 215.80 | 233,927 | +2.75(+1.29%) |
Oct 20, 2020 | 216.50 | 218.01 | 212.65 | 213.04 | 440,957 | -0.96(-0.45%) |
Oct 19, 2020 | 217.60 | 219.70 | 213.23 | 214.01 | 229,811 | -3.11(-1.43%) |
Oct 16, 2020 | 218.91 | 220.62 | 216.41 | 217.12 | 471,884 | -0.45(-0.20%) |
Oct 15, 2020 | 217.05 | 220.85 | 215.74 | 217.56 | 262,761 | -2.99(-1.35%) |
Oct 14, 2020 | 224.08 | 224.77 | 220.25 | 220.55 | 232,931 | -3.16(-1.41%) |
Oct 13, 2020 | 225.12 | 225.12 | 222.08 | 223.71 | 450,190 | -1.70(-0.75%) |
Oct 12, 2020 | 224.68 | 227.43 | 222.67 | 225.41 | 302,064 | +1.22(+0.55%) |
Oct 09, 2020 | 221.36 | 225.86 | 218.70 | 224.19 | 435,452 | +4.27(+1.94%) |
Oct 08, 2020 | 217.36 | 220.65 | 216.71 | 219.92 | 281,168 | +3.36(+1.55%) |
Oct 07, 2020 | 214.27 | 216.57 | 212.14 | 216.56 | 360,009 | +4.38(+2.06%) |
Oct 06, 2020 | 207.82 | 218.27 | 205.59 | 212.18 | 510,771 | +5.82(+2.82%) |
Oct 05, 2020 | 203.11 | 207.32 | 201.96 | 206.36 | 315,384 | +4.81(+2.39%) |
Oct 02, 2020 | 193.64 | 201.66 | 193.64 | 201.55 | 338,445 | +1.99(+1.00%) |
Oct 01, 2020 | 200.50 | 202.22 | 197.37 | 199.56 | 481,825 | +1.05(+0.53%) |
Sep 30, 2020 | 198.38 | 201.62 | 197.16 | 198.51 | 502,430 | -0.11(-0.06%) |
Sep 29, 2020 | 205.99 | 205.99 | 194.31 | 198.63 | 594,051 | -7.92(-3.84%) |
Sep 28, 2020 | 211.66 | 214.26 | 205.12 | 206.55 | 829,268 | -2.44(-1.17%) |
Sep 25, 2020 | 207.82 | 209.41 | 200.37 | 208.99 | 773,359 | +0.96(+0.46%) |
Sep 24, 2020 | 210.30 | 212.70 | 207.12 | 208.03 | 719,791 | -4.08(-1.92%) |
Sep 23, 2020 | 209.68 | 217.56 | 208.82 | 212.12 | 981,162 | +3.02(+1.45%) |
Sep 22, 2020 | 202.10 | 209.78 | 201.83 | 209.09 | 567,076 | +7.04(+3.49%) |
Sep 21, 2020 | 198.55 | 203.00 | 194.25 | 202.05 | 729,927 | -0.98(-0.48%) |
Sep 18, 2020 | 201.79 | 204.16 | 195.92 | 203.03 | 834,904 | -0.40(-0.20%) |
Sep 17, 2020 | 202.17 | 203.54 | 198.94 | 203.43 | 447,978 | -1.34(-0.66%) |
Sep 16, 2020 | 202.04 | 206.86 | 200.67 | 204.78 | 295,922 | +4.54(+2.27%) |
Sep 15, 2020 | 204.33 | 204.71 | 199.75 | 200.24 | 842,756 | -3.07(-1.51%) |
Sep 14, 2020 | 198.33 | 204.36 | 198.33 | 203.31 | 398,225 | +6.42(+3.26%) |
Sep 11, 2020 | 203.21 | 203.21 | 193.40 | 196.89 | 943,013 | -5.14(-2.54%) |
Sep 10, 2020 | 203.91 | 208.66 | 201.45 | 202.03 | 599,947 | -1.06(-0.52%) |
Sep 09, 2020 | 202.97 | 203.29 | 197.12 | 203.09 | 381,541 | +1.30(+0.64%) |
Sep 08, 2020 | 200.40 | 206.31 | 199.24 | 201.79 | 354,393 | -2.06(-1.01%) |
Sep 04, 2020 | 201.97 | 205.99 | 198.55 | 203.85 | 365,607 | +3.41(+1.70%) |
Sep 03, 2020 | 208.40 | 210.42 | 198.86 | 200.44 | 364,511 | -7.20(-3.47%) |
Sep 02, 2020 | 204.85 | 208.67 | 200.65 | 207.64 | 280,059 | +3.27(+1.60%) |