Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 209.72 | 209.72 | 205.95 | 206.35 | 264,321 | -1.59(-0.77%) |
Nov 27, 2020 | 207.94 | 208.85 | 207.81 | 207.94 | 153,769 | +0.34(+0.16%) |
Nov 25, 2020 | 206.51 | 208.27 | 206.07 | 207.60 | 147,324 | +2.04(+0.99%) |
Nov 24, 2020 | 205.26 | 206.84 | 203.94 | 205.56 | 255,080 | +0.33(+0.16%) |
Nov 23, 2020 | 205.90 | 206.43 | 203.20 | 205.22 | 196,358 | +0.22(+0.10%) |
Nov 20, 2020 | 207.14 | 207.95 | 204.31 | 205.01 | 204,719 | -4.33(-2.07%) |
Nov 19, 2020 | 207.67 | 209.34 | 207.12 | 209.34 | 200,028 | +0.14(+0.07%) |
Nov 18, 2020 | 209.67 | 210.62 | 207.99 | 209.20 | 453,903 | +3.60(+1.75%) |
Nov 17, 2020 | 205.96 | 207.23 | 204.88 | 205.60 | 309,356 | +2.62(+1.29%) |
Nov 16, 2020 | 203.80 | 204.21 | 201.06 | 202.98 | 280,419 | +0.96(+0.47%) |
Nov 13, 2020 | 203.37 | 203.81 | 200.86 | 202.03 | 795,857 | +1.18(+0.59%) |
Nov 12, 2020 | 204.14 | 204.48 | 199.44 | 200.84 | 302,298 | -3.70(-1.81%) |
Nov 11, 2020 | 203.13 | 205.32 | 203.13 | 204.55 | 200,444 | +4.56(+2.28%) |
Nov 10, 2020 | 198.87 | 200.95 | 197.78 | 199.98 | 198,690 | -1.17(-0.58%) |
Nov 09, 2020 | 207.41 | 208.66 | 200.74 | 201.16 | 408,421 | -2.15(-1.06%) |
Nov 06, 2020 | 202.33 | 204.23 | 201.84 | 203.31 | 492,717 | +0.89(+0.44%) |
Nov 05, 2020 | 199.57 | 202.58 | 198.86 | 202.42 | 388,194 | +4.78(+2.42%) |
Nov 04, 2020 | 197.54 | 198.70 | 195.19 | 197.64 | 502,640 | +6.05(+3.16%) |
Nov 03, 2020 | 188.64 | 193.73 | 187.33 | 191.59 | 686,787 | +12.54(+7.00%) |
Nov 02, 2020 | 176.62 | 179.63 | 176.61 | 179.05 | 345,414 | +4.65(+2.67%) |
Oct 30, 2020 | 174.38 | 175.25 | 172.72 | 174.39 | 233,672 | -0.15(-0.08%) |
Oct 29, 2020 | 173.10 | 175.79 | 172.31 | 174.54 | 195,023 | +1.42(+0.82%) |
Oct 28, 2020 | 175.08 | 176.49 | 173.01 | 173.12 | 404,520 | -8.03(-4.43%) |
Oct 27, 2020 | 182.50 | 182.50 | 180.66 | 181.16 | 245,645 | -0.08(-0.04%) |
Oct 26, 2020 | 181.86 | 182.44 | 180.23 | 181.24 | 228,137 | -4.45(-2.40%) |
Oct 23, 2020 | 186.21 | 186.65 | 184.24 | 185.68 | 209,425 | -0.13(-0.07%) |
Oct 22, 2020 | 184.93 | 187.46 | 184.40 | 185.81 | 313,723 | +0.17(+0.09%) |
Oct 21, 2020 | 185.50 | 187.76 | 185.06 | 185.65 | 226,742 | -2.55(-1.36%) |
Oct 20, 2020 | 188.00 | 189.98 | 187.59 | 188.20 | 186,579 | +3.10(+1.67%) |
Oct 19, 2020 | 188.19 | 188.65 | 184.56 | 185.10 | 291,579 | -3.08(-1.64%) |
Oct 16, 2020 | 186.75 | 189.94 | 186.57 | 188.18 | 511,848 | +4.70(+2.56%) |
Oct 15, 2020 | 177.64 | 184.36 | 177.63 | 183.47 | 555,093 | +1.91(+1.05%) |
Oct 14, 2020 | 181.79 | 182.64 | 179.74 | 181.57 | 265,281 | +1.53(+0.85%) |
Oct 13, 2020 | 181.61 | 181.61 | 179.37 | 180.03 | 121,910 | -0.69(-0.38%) |
Oct 12, 2020 | 180.57 | 181.40 | 179.97 | 180.73 | 162,684 | +2.01(+1.13%) |
Oct 09, 2020 | 177.69 | 179.26 | 177.13 | 178.72 | 143,334 | +1.49(+0.84%) |
Oct 08, 2020 | 178.17 | 178.71 | 176.89 | 177.23 | 217,846 | -2.03(-1.13%) |
Oct 07, 2020 | 176.47 | 180.44 | 176.41 | 179.26 | 451,231 | +6.75(+3.92%) |
Oct 06, 2020 | 177.20 | 177.40 | 172.06 | 172.51 | 353,156 | -6.00(-3.36%) |
Oct 05, 2020 | 177.16 | 178.63 | 176.56 | 178.51 | 136,332 | +1.72(+0.97%) |
Oct 02, 2020 | 176.51 | 178.35 | 176.48 | 176.79 | 191,112 | -3.65(-2.02%) |
Oct 01, 2020 | 180.33 | 180.90 | 178.79 | 180.44 | 187,945 | +0.50(+0.28%) |
Sep 30, 2020 | 178.72 | 181.02 | 178.24 | 179.94 | 255,584 | +1.70(+0.95%) |
Sep 29, 2020 | 179.49 | 180.11 | 177.99 | 178.24 | 123,414 | -0.91(-0.51%) |
Sep 28, 2020 | 179.71 | 179.92 | 178.81 | 179.15 | 127,788 | +1.99(+1.12%) |
Sep 25, 2020 | 175.21 | 177.96 | 174.90 | 177.16 | 158,987 | -1.55(-0.86%) |
Sep 24, 2020 | 177.90 | 180.59 | 176.72 | 178.71 | 146,101 | +1.22(+0.69%) |
Sep 23, 2020 | 179.30 | 180.02 | 177.20 | 177.48 | 128,033 | -1.68(-0.94%) |
Sep 22, 2020 | 178.92 | 179.73 | 177.87 | 179.16 | 157,891 | -0.78(-0.43%) |
Sep 21, 2020 | 179.75 | 180.26 | 176.58 | 179.95 | 173,361 | -3.73(-2.03%) |
Sep 18, 2020 | 184.41 | 185.48 | 182.49 | 183.68 | 124,816 | -2.17(-1.17%) |
Sep 17, 2020 | 183.67 | 186.62 | 183.50 | 185.85 | 95,291 | +1.26(+0.68%) |
Sep 16, 2020 | 187.70 | 188.08 | 184.22 | 184.59 | 142,276 | -2.67(-1.42%) |
Sep 15, 2020 | 190.08 | 190.37 | 186.96 | 187.26 | 96,651 | -0.40(-0.21%) |
Sep 14, 2020 | 187.46 | 188.66 | 186.71 | 187.66 | 239,481 | +0.26(+0.14%) |
Sep 11, 2020 | 186.40 | 187.91 | 185.33 | 187.39 | 220,679 | +3.77(+2.05%) |
Sep 10, 2020 | 185.71 | 186.88 | 183.30 | 183.62 | 192,712 | -1.52(-0.82%) |
Sep 09, 2020 | 184.75 | 187.46 | 184.42 | 185.15 | 164,822 | +3.50(+1.93%) |
Sep 08, 2020 | 182.33 | 186.29 | 181.65 | 181.65 | 227,183 | -5.77(-3.08%) |
Sep 04, 2020 | 187.62 | 188.61 | 182.92 | 187.41 | 140,674 | +0.75(+0.40%) |
Sep 03, 2020 | 191.68 | 191.68 | 185.71 | 186.66 | 321,028 | -5.59(-2.91%) |
Sep 02, 2020 | 193.09 | 193.09 | 190.61 | 192.25 | 311,686 | +1.09(+0.57%) |