Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 206.05 | 206.15 | 203.73 | 205.13 | 141,364 | -1.21(-0.59%) |
Nov 27, 2020 | 206.25 | 206.58 | 205.93 | 206.34 | 142,711 | +0.74(+0.36%) |
Nov 25, 2020 | 205.71 | 205.88 | 204.70 | 205.60 | 72,298 | -0.22(-0.11%) |
Nov 24, 2020 | 204.06 | 206.12 | 203.65 | 205.82 | 210,826 | +3.37(+1.66%) |
Nov 23, 2020 | 202.00 | 203.21 | 201.24 | 202.45 | 201,793 | +1.56(+0.77%) |
Nov 20, 2020 | 201.94 | 202.08 | 200.90 | 200.90 | 217,943 | -1.25(-0.62%) |
Nov 19, 2020 | 200.53 | 202.27 | 200.24 | 202.15 | 90,585 | +1.19(+0.59%) |
Nov 18, 2020 | 203.13 | 203.84 | 200.95 | 200.95 | 159,582 | -2.18(-1.07%) |
Nov 17, 2020 | 202.42 | 203.82 | 201.63 | 203.13 | 116,088 | -0.54(-0.27%) |
Nov 16, 2020 | 202.76 | 203.69 | 202.13 | 203.67 | 92,878 | +2.60(+1.30%) |
Nov 13, 2020 | 199.59 | 201.53 | 199.59 | 201.07 | 92,416 | +2.62(+1.32%) |
Nov 12, 2020 | 199.66 | 200.21 | 197.38 | 198.44 | 218,020 | -1.96(-0.98%) |
Nov 11, 2020 | 200.41 | 200.68 | 199.48 | 200.40 | 102,064 | +1.56(+0.78%) |
Nov 10, 2020 | 198.53 | 199.34 | 196.63 | 198.84 | 99,646 | -0.22(-0.11%) |
Nov 09, 2020 | 204.41 | 205.22 | 198.81 | 199.06 | 277,372 | +2.30(+1.17%) |
Nov 06, 2020 | 196.67 | 197.34 | 195.50 | 196.76 | 97,131 | +0.06(+0.03%) |
Nov 05, 2020 | 195.96 | 197.57 | 195.96 | 196.71 | 404,330 | +3.86(+2.00%) |
Nov 04, 2020 | 191.37 | 195.10 | 190.63 | 192.84 | 751,959 | +4.30(+2.28%) |
Nov 03, 2020 | 187.31 | 189.72 | 187.01 | 188.54 | 214,301 | +3.34(+1.80%) |
Nov 02, 2020 | 185.16 | 186.23 | 183.53 | 185.20 | 299,020 | +2.01(+1.10%) |
Oct 30, 2020 | 184.31 | 184.94 | 181.25 | 183.18 | 307,635 | -2.22(-1.20%) |
Oct 29, 2020 | 183.68 | 186.98 | 182.72 | 185.41 | 182,887 | +1.95(+1.06%) |
Oct 28, 2020 | 186.26 | 186.79 | 183.29 | 183.46 | 438,979 | -6.39(-3.37%) |
Oct 27, 2020 | 190.73 | 190.81 | 189.74 | 189.85 | 168,488 | -0.67(-0.35%) |
Oct 26, 2020 | 191.99 | 192.51 | 188.38 | 190.52 | 256,493 | -3.63(-1.87%) |
Oct 23, 2020 | 194.04 | 194.15 | 192.56 | 194.15 | 56,371 | +0.77(+0.40%) |
Oct 22, 2020 | 192.42 | 193.73 | 191.16 | 193.38 | 243,076 | +1.28(+0.67%) |
Oct 21, 2020 | 192.65 | 193.98 | 192.10 | 192.10 | 129,827 | -0.72(-0.38%) |
Oct 20, 2020 | 193.16 | 194.65 | 192.48 | 192.82 | 210,271 | +0.67(+0.35%) |
Oct 19, 2020 | 195.72 | 196.17 | 191.74 | 192.15 | 231,991 | -2.93(-1.50%) |
Oct 16, 2020 | 195.96 | 196.80 | 194.94 | 195.08 | 139,043 | -0.14(-0.07%) |
Oct 15, 2020 | 192.74 | 195.46 | 192.51 | 195.23 | 197,138 | -0.12(-0.06%) |
Oct 14, 2020 | 196.70 | 197.43 | 194.85 | 195.35 | 282,558 | -1.04(-0.53%) |
Oct 13, 2020 | 197.56 | 197.56 | 196.00 | 196.39 | 102,428 | -1.11(-0.56%) |
Oct 12, 2020 | 196.07 | 198.35 | 195.95 | 197.50 | 146,803 | +2.73(+1.40%) |
Oct 09, 2020 | 194.03 | 195.02 | 193.75 | 194.77 | 86,863 | +1.70(+0.88%) |
Oct 08, 2020 | 192.47 | 193.07 | 192.04 | 193.07 | 88,845 | +1.56(+0.81%) |
Oct 07, 2020 | 189.74 | 191.81 | 189.74 | 191.51 | 114,144 | +3.53(+1.88%) |
Oct 06, 2020 | 190.68 | 192.10 | 187.75 | 187.98 | 243,487 | -2.38(-1.25%) |
Oct 05, 2020 | 188.17 | 190.47 | 188.17 | 190.36 | 251,374 | +3.34(+1.79%) |
Oct 02, 2020 | 185.24 | 188.06 | 184.93 | 187.02 | 418,808 | -1.47(-0.78%) |
Oct 01, 2020 | 188.35 | 189.06 | 187.33 | 188.49 | 228,035 | +1.71(+0.91%) |
Sep 30, 2020 | 185.83 | 188.78 | 185.83 | 186.78 | 538,359 | +1.21(+0.65%) |
Sep 29, 2020 | 186.55 | 186.80 | 185.19 | 185.57 | 90,366 | -0.94(-0.50%) |
Sep 28, 2020 | 185.79 | 186.87 | 185.51 | 186.50 | 123,107 | +3.07(+1.68%) |
Sep 25, 2020 | 179.94 | 183.83 | 179.73 | 183.43 | 1,128,592 | +3.09(+1.71%) |
Sep 24, 2020 | 179.04 | 182.23 | 178.10 | 180.34 | 162,906 | +0.42(+0.23%) |
Sep 23, 2020 | 184.86 | 184.88 | 179.76 | 179.92 | 187,091 | -4.57(-2.48%) |
Sep 22, 2020 | 183.56 | 184.72 | 181.98 | 184.49 | 184,796 | +1.75(+0.96%) |
Sep 21, 2020 | 182.09 | 182.74 | 179.98 | 182.74 | 284,866 | -2.07(-1.12%) |
Sep 18, 2020 | 187.38 | 187.38 | 183.38 | 184.82 | 105,406 | -1.94(-1.04%) |
Sep 17, 2020 | 185.56 | 187.56 | 185.06 | 186.75 | 220,474 | -1.61(-0.85%) |
Sep 16, 2020 | 189.77 | 190.50 | 188.22 | 188.36 | 92,950 | -0.52(-0.28%) |
Sep 15, 2020 | 189.52 | 189.90 | 188.27 | 188.88 | 203,643 | +1.01(+0.54%) |
Sep 14, 2020 | 186.90 | 188.54 | 186.74 | 187.88 | 172,971 | +2.85(+1.54%) |
Sep 11, 2020 | 186.00 | 186.56 | 183.27 | 185.03 | 245,949 | +0.08(+0.04%) |
Sep 10, 2020 | 189.08 | 189.60 | 184.47 | 184.95 | 257,413 | -3.05(-1.62%) |
Sep 09, 2020 | 186.83 | 189.41 | 186.37 | 188.00 | 144,714 | +3.56(+1.93%) |
Sep 08, 2020 | 186.19 | 186.96 | 184.29 | 184.44 | 256,046 | -5.23(-2.76%) |
Sep 04, 2020 | 191.59 | 192.61 | 185.20 | 189.66 | 257,415 | -1.66(-0.87%) |
Sep 03, 2020 | 197.27 | 197.27 | 189.89 | 191.33 | 327,556 | -7.04(-3.55%) |
Sep 02, 2020 | 197.02 | 198.77 | 195.90 | 198.37 | 281,303 | +2.56(+1.31%) |