Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 217.24 | 218.98 | 211.92 | 213.62 | 1,140,839 | -5.75(-2.62%) |
Nov 27, 2020 | 222.29 | 222.32 | 218.54 | 219.37 | 147,392 | -3.80(-1.70%) |
Nov 25, 2020 | 225.91 | 225.91 | 220.84 | 223.16 | 251,259 | -3.81(-1.68%) |
Nov 24, 2020 | 223.60 | 228.05 | 220.64 | 226.97 | 355,898 | +7.34(+3.34%) |
Nov 23, 2020 | 219.13 | 220.45 | 217.15 | 219.63 | 201,020 | +2.47(+1.14%) |
Nov 20, 2020 | 219.90 | 219.90 | 215.07 | 217.16 | 232,316 | -2.56(-1.17%) |
Nov 19, 2020 | 219.14 | 220.52 | 213.73 | 219.72 | 285,815 | -1.22(-0.55%) |
Nov 18, 2020 | 224.99 | 226.53 | 220.94 | 220.94 | 218,860 | -3.06(-1.37%) |
Nov 17, 2020 | 221.16 | 224.34 | 219.66 | 224.01 | 193,368 | -0.39(-0.17%) |
Nov 16, 2020 | 223.86 | 225.25 | 219.78 | 224.39 | 302,474 | +6.10(+2.79%) |
Nov 13, 2020 | 218.25 | 220.81 | 217.15 | 218.29 | 257,005 | +1.89(+0.87%) |
Nov 12, 2020 | 218.82 | 219.61 | 213.76 | 216.41 | 298,632 | -4.44(-2.01%) |
Nov 11, 2020 | 225.80 | 226.01 | 219.27 | 220.85 | 251,318 | -4.86(-2.15%) |
Nov 10, 2020 | 218.65 | 226.79 | 217.77 | 225.71 | 423,610 | +8.00(+3.67%) |
Nov 09, 2020 | 213.33 | 220.86 | 210.72 | 217.71 | 660,854 | +19.74(+9.97%) |
Nov 06, 2020 | 200.02 | 200.02 | 195.48 | 197.97 | 288,719 | -1.08(-0.54%) |
Nov 05, 2020 | 200.49 | 203.58 | 197.18 | 199.05 | 267,988 | +0.18(+0.09%) |
Nov 04, 2020 | 197.68 | 204.71 | 195.67 | 198.87 | 380,122 | -3.76(-1.86%) |
Nov 03, 2020 | 198.11 | 205.27 | 197.24 | 202.63 | 502,695 | +8.12(+4.17%) |
Nov 02, 2020 | 187.17 | 194.68 | 185.06 | 194.51 | 388,834 | +9.32(+5.03%) |
Oct 30, 2020 | 192.17 | 193.77 | 181.94 | 185.19 | 719,190 | -4.73(-2.49%) |
Oct 29, 2020 | 183.64 | 191.12 | 182.00 | 189.92 | 373,500 | +5.55(+3.01%) |
Oct 28, 2020 | 187.25 | 189.35 | 184.36 | 184.36 | 312,572 | -5.54(-2.92%) |
Oct 27, 2020 | 196.25 | 196.25 | 189.60 | 189.91 | 312,882 | -6.59(-3.35%) |
Oct 26, 2020 | 199.37 | 199.95 | 194.68 | 196.49 | 349,282 | -4.61(-2.29%) |
Oct 23, 2020 | 196.86 | 201.50 | 195.45 | 201.11 | 333,841 | +6.56(+3.37%) |
Oct 22, 2020 | 193.35 | 195.22 | 192.33 | 194.55 | 280,115 | +1.48(+0.76%) |
Oct 21, 2020 | 188.84 | 193.57 | 186.66 | 193.07 | 317,269 | +5.29(+2.82%) |
Oct 20, 2020 | 187.64 | 189.53 | 186.56 | 187.78 | 226,605 | +2.40(+1.29%) |
Oct 19, 2020 | 188.59 | 189.67 | 185.35 | 185.39 | 141,824 | -3.30(-1.75%) |
Oct 16, 2020 | 189.39 | 191.22 | 187.98 | 188.69 | 116,637 | -0.94(-0.50%) |
Oct 15, 2020 | 187.63 | 190.08 | 186.93 | 189.62 | 160,335 | -0.53(-0.28%) |
Oct 14, 2020 | 188.37 | 193.28 | 186.68 | 190.15 | 431,064 | -0.14(-0.07%) |
Oct 13, 2020 | 191.61 | 192.79 | 187.82 | 190.29 | 309,268 | -3.00(-1.55%) |
Oct 12, 2020 | 192.80 | 194.95 | 192.01 | 193.29 | 167,422 | +0.72(+0.37%) |
Oct 09, 2020 | 193.78 | 194.11 | 190.96 | 192.57 | 202,624 | +0.80(+0.42%) |
Oct 08, 2020 | 186.96 | 192.62 | 186.96 | 191.78 | 236,354 | +5.41(+2.90%) |
Oct 07, 2020 | 188.36 | 189.55 | 183.11 | 186.36 | 308,567 | -1.40(-0.75%) |
Oct 06, 2020 | 193.97 | 194.03 | 187.18 | 187.76 | 196,213 | -3.91(-2.04%) |
Oct 05, 2020 | 188.57 | 191.79 | 188.13 | 191.67 | 279,042 | +5.00(+2.68%) |
Oct 02, 2020 | 183.52 | 187.85 | 181.38 | 186.67 | 231,358 | +1.62(+0.88%) |
Oct 01, 2020 | 185.67 | 188.66 | 183.00 | 185.05 | 368,914 | -0.57(-0.31%) |
Sep 30, 2020 | 188.88 | 189.58 | 182.80 | 185.62 | 504,107 | -2.10(-1.12%) |
Sep 29, 2020 | 188.24 | 189.77 | 185.41 | 187.73 | 197,564 | -1.71(-0.90%) |
Sep 28, 2020 | 189.59 | 192.06 | 188.88 | 189.44 | 158,670 | +2.78(+1.49%) |
Sep 25, 2020 | 185.18 | 187.47 | 184.18 | 186.66 | 209,010 | -0.97(-0.52%) |
Sep 24, 2020 | 184.83 | 189.30 | 183.04 | 187.62 | 303,749 | +2.41(+1.30%) |
Sep 23, 2020 | 188.12 | 189.54 | 184.11 | 185.21 | 255,886 | -2.83(-1.50%) |
Sep 22, 2020 | 189.77 | 194.27 | 187.14 | 188.04 | 289,750 | -2.07(-1.09%) |
Sep 21, 2020 | 184.85 | 190.28 | 184.16 | 190.10 | 549,199 | +0.90(+0.48%) |
Sep 18, 2020 | 191.93 | 194.07 | 188.34 | 189.20 | 390,244 | -3.39(-1.76%) |
Sep 17, 2020 | 192.07 | 194.38 | 190.18 | 192.59 | 261,249 | -1.24(-0.64%) |
Sep 16, 2020 | 194.41 | 197.69 | 193.02 | 193.84 | 247,076 | +0.15(+0.08%) |
Sep 15, 2020 | 197.43 | 198.48 | 193.00 | 193.68 | 183,588 | -3.36(-1.71%) |
Sep 14, 2020 | 195.07 | 199.13 | 194.75 | 197.05 | 254,253 | +3.16(+1.63%) |
Sep 11, 2020 | 195.28 | 196.43 | 193.54 | 193.89 | 256,367 | -1.18(-0.60%) |
Sep 10, 2020 | 201.74 | 202.21 | 194.94 | 195.07 | 218,969 | -5.64(-2.81%) |
Sep 09, 2020 | 200.58 | 203.90 | 198.89 | 200.70 | 282,236 | +1.92(+0.96%) |
Sep 08, 2020 | 201.92 | 201.92 | 195.91 | 198.79 | 285,452 | -3.76(-1.86%) |
Sep 04, 2020 | 206.35 | 207.08 | 201.07 | 202.54 | 215,395 | -0.42(-0.21%) |
Sep 03, 2020 | 206.72 | 209.54 | 201.53 | 202.97 | 211,547 | -1.80(-0.88%) |
Sep 02, 2020 | 203.30 | 206.06 | 201.97 | 204.76 | 313,838 | +0.04(+0.02%) |