Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 212.66 | 215.37 | 211.11 | 211.32 | 2,945,760 | -4.42(-2.05%) |
Nov 27, 2020 | 217.20 | 217.47 | 214.25 | 215.73 | 1,146,047 | -1.04(-0.48%) |
Nov 25, 2020 | 215.37 | 217.61 | 213.01 | 216.78 | 2,480,103 | -0.88(-0.40%) |
Nov 24, 2020 | 211.79 | 218.23 | 211.36 | 217.66 | 4,272,157 | +7.95(+3.79%) |
Nov 23, 2020 | 207.17 | 210.78 | 206.87 | 209.71 | 3,678,633 | +5.02(+2.45%) |
Nov 20, 2020 | 204.37 | 206.03 | 204.03 | 204.69 | 2,017,122 | -1.12(-0.54%) |
Nov 19, 2020 | 205.56 | 206.15 | 203.55 | 205.81 | 1,640,466 | +0.25(+0.12%) |
Nov 18, 2020 | 206.20 | 208.69 | 204.84 | 205.56 | 3,115,189 | -0.32(-0.16%) |
Nov 17, 2020 | 201.64 | 206.06 | 200.09 | 205.88 | 2,970,039 | +2.08(+1.02%) |
Nov 16, 2020 | 204.85 | 205.84 | 201.65 | 203.80 | 3,278,697 | +3.02(+1.51%) |
Nov 13, 2020 | 197.82 | 202.50 | 197.41 | 200.78 | 3,090,826 | +4.19(+2.13%) |
Nov 12, 2020 | 197.24 | 198.74 | 194.66 | 196.59 | 3,279,921 | -3.24(-1.62%) |
Nov 11, 2020 | 200.37 | 201.55 | 197.06 | 199.83 | 2,923,511 | +0.53(+0.27%) |
Nov 10, 2020 | 197.27 | 200.13 | 193.54 | 199.30 | 4,543,923 | +2.33(+1.18%) |
Nov 09, 2020 | 196.57 | 199.79 | 191.88 | 196.97 | 7,588,464 | +12.53(+6.79%) |
Nov 06, 2020 | 187.27 | 187.31 | 183.68 | 184.45 | 2,700,736 | -1.56(-0.84%) |
Nov 05, 2020 | 182.97 | 187.07 | 182.43 | 186.00 | 3,155,462 | +4.66(+2.57%) |
Nov 04, 2020 | 179.85 | 184.04 | 178.62 | 181.34 | 4,219,565 | -0.06(-0.03%) |
Nov 03, 2020 | 177.74 | 182.37 | 177.08 | 181.39 | 4,953,074 | +7.08(+4.06%) |
Nov 02, 2020 | 175.96 | 176.60 | 172.50 | 174.31 | 2,683,263 | +1.06(+0.61%) |
Oct 30, 2020 | 173.68 | 174.49 | 170.02 | 173.25 | 3,994,854 | -0.82(-0.47%) |
Oct 29, 2020 | 173.94 | 176.28 | 171.28 | 174.07 | 3,905,050 | +0.16(+0.09%) |
Oct 28, 2020 | 175.33 | 177.22 | 173.16 | 173.91 | 4,597,527 | -5.42(-3.02%) |
Oct 27, 2020 | 183.29 | 183.83 | 179.08 | 179.33 | 3,742,001 | -5.00(-2.71%) |
Oct 26, 2020 | 185.57 | 185.87 | 181.93 | 184.34 | 3,545,556 | -3.57(-1.90%) |
Oct 23, 2020 | 189.49 | 190.81 | 186.97 | 187.91 | 2,302,461 | -0.33(-0.18%) |
Oct 22, 2020 | 186.22 | 189.12 | 185.31 | 188.24 | 2,332,309 | +2.28(+1.23%) |
Oct 21, 2020 | 190.06 | 190.58 | 185.13 | 185.96 | 3,362,719 | -4.69(-2.46%) |
Oct 20, 2020 | 189.43 | 193.72 | 189.21 | 190.65 | 3,639,888 | +2.15(+1.14%) |
Oct 19, 2020 | 190.06 | 190.54 | 187.50 | 188.50 | 3,528,606 | -0.48(-0.25%) |
Oct 16, 2020 | 190.92 | 192.45 | 188.62 | 188.98 | 3,542,567 | -2.19(-1.15%) |
Oct 15, 2020 | 192.07 | 193.12 | 189.61 | 191.17 | 4,726,576 | -2.41(-1.25%) |
Oct 14, 2020 | 196.01 | 196.53 | 192.70 | 193.58 | 8,241,311 | +0.38(+0.20%) |
Oct 13, 2020 | 196.13 | 196.22 | 191.70 | 193.20 | 3,617,129 | -3.03(-1.55%) |
Oct 12, 2020 | 190.08 | 196.94 | 190.08 | 196.23 | 3,789,603 | +6.03(+3.17%) |
Oct 09, 2020 | 191.32 | 192.28 | 188.85 | 190.20 | 3,318,115 | -0.40(-0.21%) |
Oct 08, 2020 | 188.01 | 190.77 | 187.06 | 190.60 | 2,541,918 | +4.01(+2.15%) |
Oct 07, 2020 | 186.87 | 187.87 | 184.36 | 186.59 | 2,538,901 | +2.30(+1.25%) |
Oct 06, 2020 | 187.19 | 188.87 | 183.20 | 184.29 | 3,091,223 | -0.65(-0.35%) |
Oct 05, 2020 | 185.06 | 185.89 | 182.91 | 184.94 | 2,782,651 | +1.74(+0.95%) |
Oct 02, 2020 | 179.02 | 183.93 | 178.97 | 183.20 | 2,773,189 | +1.24(+0.68%) |
Oct 01, 2020 | 184.69 | 186.16 | 181.34 | 181.96 | 2,496,353 | -2.22(-1.20%) |
Sep 30, 2020 | 182.08 | 186.11 | 181.79 | 184.18 | 3,355,013 | +3.83(+2.12%) |
Sep 29, 2020 | 181.60 | 182.16 | 179.10 | 180.35 | 2,620,012 | -2.09(-1.15%) |
Sep 28, 2020 | 181.26 | 185.00 | 180.68 | 182.44 | 3,578,658 | +3.77(+2.11%) |
Sep 25, 2020 | 176.84 | 179.07 | 173.77 | 178.66 | 3,389,041 | -0.15(-0.08%) |
Sep 24, 2020 | 173.19 | 180.96 | 171.42 | 178.81 | 5,562,062 | +8.24(+4.83%) |
Sep 23, 2020 | 175.96 | 176.79 | 170.34 | 170.57 | 3,397,297 | -5.04(-2.87%) |
Sep 22, 2020 | 177.79 | 179.75 | 172.69 | 175.61 | 3,657,798 | -2.18(-1.23%) |
Sep 21, 2020 | 174.03 | 177.95 | 171.81 | 177.79 | 5,314,463 | -0.79(-0.44%) |
Sep 18, 2020 | 178.72 | 180.22 | 176.31 | 178.58 | 9,893,133 | +0.03(+0.02%) |
Sep 17, 2020 | 181.65 | 183.19 | 178.26 | 178.55 | 4,662,914 | -5.36(-2.91%) |
Sep 16, 2020 | 181.91 | 186.77 | 181.52 | 183.91 | 3,897,374 | +2.46(+1.35%) |
Sep 15, 2020 | 185.12 | 185.66 | 181.44 | 181.46 | 4,055,286 | -3.06(-1.66%) |
Sep 14, 2020 | 186.31 | 186.31 | 183.91 | 184.52 | 3,006,579 | +0.39(+0.21%) |
Sep 11, 2020 | 183.51 | 185.04 | 182.33 | 184.13 | 2,592,929 | +0.83(+0.45%) |
Sep 10, 2020 | 186.71 | 188.19 | 182.88 | 183.30 | 2,738,267 | -2.02(-1.09%) |
Sep 09, 2020 | 187.13 | 187.72 | 185.15 | 185.32 | 5,106,300 | -0.24(-0.13%) |
Sep 08, 2020 | 192.01 | 192.42 | 184.46 | 185.56 | 4,990,580 | -7.75(-4.01%) |
Sep 04, 2020 | 193.27 | 195.53 | 188.17 | 193.32 | 4,003,256 | +3.10(+1.63%) |
Sep 03, 2020 | 194.06 | 197.25 | 188.63 | 190.22 | 3,852,116 | -2.27(-1.18%) |
Sep 02, 2020 | 188.60 | 193.31 | 188.21 | 192.49 | 3,889,581 | +4.20(+2.23%) |