Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 239.00 | 246.64 | 236.52 | 245.04 | 2,218,268 | +9.00(+3.81%) |
Nov 27, 2020 | 240.00 | 241.97 | 235.17 | 236.04 | 904,300 | -1.63(-0.69%) |
Nov 25, 2020 | 230.75 | 239.70 | 230.75 | 237.67 | 965,300 | +8.15(+3.55%) |
Nov 24, 2020 | 230.00 | 231.79 | 226.30 | 229.52 | 1,166,336 | +1.69(+0.74%) |
Nov 23, 2020 | 234.98 | 234.98 | 224.09 | 227.83 | 1,806,883 | -4.82(-2.07%) |
Nov 20, 2020 | 237.98 | 241.90 | 232.61 | 232.65 | 1,385,100 | +0.20(+0.09%) |
Nov 19, 2020 | 223.84 | 237.27 | 222.52 | 232.45 | 1,178,776 | +8.61(+3.85%) |
Nov 18, 2020 | 227.26 | 230.08 | 220.13 | 223.84 | 924,253 | -2.49(-1.10%) |
Nov 17, 2020 | 224.17 | 229.18 | 223.20 | 226.33 | 668,281 | +3.56(+1.60%) |
Nov 16, 2020 | 214.60 | 224.90 | 214.01 | 222.77 | 1,100,293 | +0.97(+0.44%) |
Nov 13, 2020 | 224.94 | 226.89 | 218.50 | 221.80 | 933,800 | -2.46(-1.10%) |
Nov 12, 2020 | 222.27 | 226.93 | 220.45 | 224.26 | 695,240 | +4.85(+2.21%) |
Nov 11, 2020 | 217.03 | 220.99 | 216.16 | 219.41 | 664,979 | +6.07(+2.85%) |
Nov 10, 2020 | 218.38 | 218.85 | 203.42 | 213.34 | 1,373,937 | -4.05(-1.86%) |
Nov 09, 2020 | 218.01 | 228.98 | 209.53 | 217.39 | 1,500,010 | -15.87(-6.80%) |
Nov 06, 2020 | 233.38 | 237.52 | 226.40 | 233.26 | 945,800 | +0.07(+0.03%) |
Nov 05, 2020 | 232.99 | 234.28 | 226.00 | 233.19 | 1,319,472 | +4.37(+1.91%) |
Nov 04, 2020 | 217.78 | 230.00 | 217.01 | 228.82 | 1,824,426 | +20.32(+9.75%) |
Nov 03, 2020 | 204.41 | 210.39 | 202.56 | 208.50 | 1,091,197 | +4.64(+2.28%) |
Nov 02, 2020 | 210.01 | 212.43 | 200.62 | 203.86 | 1,242,096 | -5.97(-2.85%) |
Oct 30, 2020 | 218.00 | 219.06 | 207.39 | 209.83 | 1,002,400 | -8.52(-3.90%) |
Oct 29, 2020 | 223.68 | 226.19 | 217.02 | 218.35 | 959,124 | -3.00(-1.36%) |
Oct 28, 2020 | 221.88 | 223.44 | 216.50 | 221.35 | 958,510 | +0.02(+0.01%) |
Oct 27, 2020 | 223.01 | 224.30 | 219.74 | 221.33 | 830,632 | +2.13(+0.97%) |
Oct 26, 2020 | 220.67 | 225.44 | 216.41 | 219.20 | 1,017,353 | -0.31(-0.14%) |
Oct 23, 2020 | 218.56 | 219.83 | 214.69 | 219.51 | 1,969,700 | +2.96(+1.37%) |
Oct 22, 2020 | 222.32 | 223.60 | 215.79 | 216.55 | 1,155,397 | -4.26(-1.93%) |
Oct 21, 2020 | 233.55 | 233.78 | 220.29 | 220.81 | 1,396,901 | -10.87(-4.69%) |
Oct 20, 2020 | 242.00 | 245.00 | 230.70 | 231.68 | 1,317,073 | -10.41(-4.30%) |
Oct 19, 2020 | 245.00 | 248.44 | 240.37 | 242.09 | 729,098 | -1.86(-0.76%) |
Oct 16, 2020 | 248.00 | 248.05 | 243.23 | 243.95 | 769,900 | -2.36(-0.96%) |
Oct 15, 2020 | 237.15 | 247.80 | 235.01 | 246.31 | 919,756 | +3.20(+1.32%) |
Oct 14, 2020 | 246.90 | 251.18 | 240.51 | 243.11 | 923,272 | -3.84(-1.55%) |
Oct 13, 2020 | 246.05 | 249.54 | 242.60 | 246.95 | 1,293,716 | +1.40(+0.57%) |
Oct 12, 2020 | 240.00 | 246.51 | 239.00 | 245.55 | 1,624,759 | +9.10(+3.85%) |
Oct 09, 2020 | 236.98 | 240.00 | 234.55 | 236.45 | 1,131,200 | -1.12(-0.47%) |
Oct 08, 2020 | 236.60 | 239.00 | 232.68 | 237.57 | 1,593,002 | +0.97(+0.41%) |
Oct 07, 2020 | 231.90 | 240.33 | 229.01 | 236.60 | 1,825,060 | +4.11(+1.77%) |
Oct 06, 2020 | 226.50 | 235.38 | 226.35 | 232.49 | 2,024,979 | +5.23(+2.30%) |
Oct 05, 2020 | 219.41 | 228.00 | 219.00 | 227.26 | 1,492,000 | +8.20(+3.74%) |
Oct 02, 2020 | 212.97 | 220.71 | 211.80 | 219.06 | 1,133,900 | -0.24(-0.11%) |
Oct 01, 2020 | 216.00 | 220.80 | 213.62 | 219.30 | 924,028 | +5.45(+2.55%) |
Sep 30, 2020 | 212.50 | 215.77 | 210.04 | 213.85 | 759,228 | +0.29(+0.14%) |
Sep 29, 2020 | 212.18 | 216.00 | 211.77 | 213.56 | 637,185 | +0.23(+0.11%) |
Sep 28, 2020 | 216.00 | 216.45 | 209.55 | 213.33 | 916,838 | -2.87(-1.33%) |
Sep 25, 2020 | 208.23 | 218.15 | 208.00 | 216.20 | 1,676,800 | +11.67(+5.71%) |
Sep 24, 2020 | 205.00 | 205.99 | 199.68 | 204.53 | 783,519 | -3.19(-1.54%) |
Sep 23, 2020 | 210.80 | 214.24 | 206.87 | 207.72 | 892,193 | -4.14(-1.95%) |
Sep 22, 2020 | 207.68 | 212.16 | 202.67 | 211.86 | 1,332,204 | +5.39(+2.61%) |
Sep 21, 2020 | 195.66 | 206.75 | 195.00 | 206.47 | 1,226,341 | +8.82(+4.46%) |
Sep 18, 2020 | 195.14 | 199.97 | 193.03 | 197.65 | 1,958,800 | +2.75(+1.41%) |
Sep 17, 2020 | 187.49 | 195.23 | 185.05 | 194.90 | 1,583,915 | +1.74(+0.90%) |
Sep 16, 2020 | 194.27 | 196.90 | 191.26 | 193.16 | 1,274,591 | -0.26(-0.13%) |
Sep 15, 2020 | 197.05 | 198.69 | 192.00 | 193.42 | 1,052,170 | -1.27(-0.65%) |
Sep 14, 2020 | 196.68 | 196.98 | 192.92 | 194.69 | 1,031,257 | +1.03(+0.53%) |
Sep 11, 2020 | 200.84 | 201.19 | 192.36 | 193.66 | 1,251,400 | -4.82(-2.43%) |
Sep 10, 2020 | 202.51 | 206.58 | 196.53 | 198.48 | 1,116,051 | -2.01(-1.00%) |
Sep 09, 2020 | 201.28 | 203.32 | 195.92 | 200.49 | 1,315,712 | +3.36(+1.70%) |
Sep 08, 2020 | 193.77 | 203.83 | 193.51 | 197.13 | 1,307,731 | -6.31(-3.10%) |
Sep 04, 2020 | 207.94 | 209.95 | 191.91 | 203.44 | 2,315,500 | -5.34(-2.56%) |
Sep 03, 2020 | 223.25 | 226.43 | 207.21 | 208.78 | 4,144,292 | -21.82(-9.46%) |
Sep 02, 2020 | 228.86 | 231.29 | 221.00 | 230.60 | 2,485,533 | +6.10(+2.72%) |