Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 247.49 | 247.67 | 241.78 | 242.84 | 3,573,578 | -0.96(-0.39%) |
Nov 27, 2020 | 244.55 | 245.41 | 243.58 | 243.80 | 1,142,406 | +3.87(+1.61%) |
Nov 25, 2020 | 242.35 | 242.46 | 239.64 | 239.92 | 1,237,544 | -2.67(-1.10%) |
Nov 24, 2020 | 240.04 | 244.12 | 239.30 | 242.59 | 2,092,960 | +3.81(+1.59%) |
Nov 23, 2020 | 240.50 | 241.69 | 237.80 | 238.79 | 1,300,153 | +0.07(+0.03%) |
Nov 20, 2020 | 239.98 | 241.05 | 238.09 | 238.72 | 1,419,692 | -0.95(-0.40%) |
Nov 19, 2020 | 236.76 | 239.88 | 235.63 | 239.67 | 1,272,692 | +2.62(+1.11%) |
Nov 18, 2020 | 239.69 | 240.92 | 236.95 | 237.04 | 1,244,927 | -1.74(-0.73%) |
Nov 17, 2020 | 240.35 | 241.19 | 237.72 | 238.79 | 2,056,419 | -3.14(-1.30%) |
Nov 16, 2020 | 244.69 | 245.36 | 239.42 | 241.93 | 1,817,110 | -1.51(-0.62%) |
Nov 13, 2020 | 243.95 | 244.92 | 242.26 | 243.44 | 1,263,626 | +1.88(+0.78%) |
Nov 12, 2020 | 243.44 | 245.97 | 240.70 | 241.56 | 1,763,108 | -4.31(-1.75%) |
Nov 11, 2020 | 248.69 | 248.93 | 243.28 | 245.87 | 1,944,156 | -2.29(-0.92%) |
Nov 10, 2020 | 248.61 | 250.48 | 245.96 | 248.16 | 2,043,398 | +4.16(+1.70%) |
Nov 09, 2020 | 254.42 | 255.49 | 243.57 | 244.00 | 3,362,356 | +6.94(+2.93%) |
Nov 06, 2020 | 240.10 | 240.22 | 236.31 | 237.06 | 1,821,577 | +0.53(+0.22%) |
Nov 05, 2020 | 236.57 | 239.93 | 235.21 | 236.53 | 3,081,023 | +13.70(+6.15%) |
Nov 04, 2020 | 221.24 | 225.87 | 219.79 | 222.83 | 2,478,452 | +1.14(+0.51%) |
Nov 03, 2020 | 220.32 | 222.90 | 219.57 | 221.69 | 1,685,101 | +5.22(+2.41%) |
Nov 02, 2020 | 213.20 | 218.02 | 212.18 | 216.47 | 2,304,635 | +7.80(+3.74%) |
Oct 30, 2020 | 207.52 | 209.20 | 205.77 | 208.67 | 2,620,068 | +0.47(+0.23%) |
Oct 29, 2020 | 204.27 | 209.85 | 202.80 | 208.20 | 2,365,172 | +2.77(+1.35%) |
Oct 28, 2020 | 206.32 | 208.82 | 204.69 | 205.42 | 2,425,717 | -8.11(-3.80%) |
Oct 27, 2020 | 214.44 | 216.44 | 213.25 | 213.53 | 1,654,293 | -2.39(-1.11%) |
Oct 26, 2020 | 218.90 | 219.23 | 214.29 | 215.91 | 1,322,347 | -5.95(-2.68%) |
Oct 23, 2020 | 223.88 | 224.38 | 221.38 | 221.86 | 1,397,728 | +1.01(+0.46%) |
Oct 22, 2020 | 217.51 | 221.68 | 216.36 | 220.85 | 1,548,705 | +2.17(+0.99%) |
Oct 21, 2020 | 220.17 | 223.13 | 218.50 | 218.68 | 1,436,336 | -2.21(-1.00%) |
Oct 20, 2020 | 219.24 | 221.74 | 218.75 | 220.89 | 1,494,187 | +3.19(+1.47%) |
Oct 19, 2020 | 221.52 | 222.00 | 217.28 | 217.69 | 1,193,201 | -3.04(-1.38%) |
Oct 16, 2020 | 218.86 | 222.01 | 218.35 | 220.74 | 1,938,785 | +3.30(+1.52%) |
Oct 15, 2020 | 216.95 | 218.49 | 215.92 | 217.44 | 2,522,796 | -4.98(-2.24%) |
Oct 14, 2020 | 223.97 | 224.08 | 221.70 | 222.42 | 1,137,188 | -1.06(-0.47%) |
Oct 13, 2020 | 226.20 | 226.43 | 222.43 | 223.48 | 1,761,596 | -4.05(-1.78%) |
Oct 12, 2020 | 228.94 | 229.97 | 227.23 | 227.53 | 1,534,581 | +0.30(+0.13%) |
Oct 09, 2020 | 226.49 | 228.55 | 226.17 | 227.23 | 1,953,145 | +2.07(+0.92%) |
Oct 08, 2020 | 226.22 | 227.65 | 224.53 | 225.16 | 1,623,842 | -1.14(-0.50%) |
Oct 07, 2020 | 222.21 | 227.29 | 221.95 | 226.29 | 1,891,496 | +6.51(+2.96%) |
Oct 06, 2020 | 223.62 | 225.22 | 219.50 | 219.79 | 2,099,620 | -2.85(-1.28%) |
Oct 05, 2020 | 222.01 | 224.12 | 221.83 | 222.64 | 2,880,865 | +2.78(+1.27%) |
Oct 02, 2020 | 217.13 | 222.53 | 217.00 | 219.85 | 2,596,098 | -0.52(-0.24%) |
Oct 01, 2020 | 224.15 | 225.75 | 219.80 | 220.38 | 2,618,619 | -5.14(-2.28%) |
Sep 30, 2020 | 223.54 | 227.31 | 223.43 | 225.52 | 2,239,650 | +1.61(+0.72%) |
Sep 29, 2020 | 225.17 | 226.62 | 223.76 | 223.91 | 1,244,499 | -0.59(-0.26%) |
Sep 28, 2020 | 225.31 | 226.25 | 223.88 | 224.50 | 1,248,472 | +4.07(+1.85%) |
Sep 25, 2020 | 216.99 | 221.29 | 216.37 | 220.42 | 2,351,863 | -1.66(-0.75%) |
Sep 24, 2020 | 221.05 | 223.01 | 219.43 | 222.08 | 1,468,955 | +1.28(+0.58%) |
Sep 23, 2020 | 225.52 | 225.75 | 220.54 | 220.80 | 1,851,577 | -4.81(-2.13%) |
Sep 22, 2020 | 225.24 | 226.03 | 223.66 | 225.61 | 2,332,702 | -0.20(-0.09%) |
Sep 21, 2020 | 226.62 | 227.87 | 222.43 | 225.81 | 2,302,184 | -7.25(-3.11%) |
Sep 18, 2020 | 236.12 | 237.34 | 232.26 | 233.07 | 2,597,788 | -4.06(-1.71%) |
Sep 17, 2020 | 233.87 | 237.26 | 232.88 | 237.13 | 1,590,727 | +1.47(+0.62%) |
Sep 16, 2020 | 237.04 | 238.54 | 235.28 | 235.66 | 1,726,475 | -1.79(-0.75%) |
Sep 15, 2020 | 238.75 | 240.80 | 237.43 | 237.45 | 1,479,523 | -0.49(-0.21%) |
Sep 14, 2020 | 238.43 | 240.21 | 237.31 | 237.94 | 1,610,380 | +1.02(+0.43%) |
Sep 11, 2020 | 236.66 | 238.11 | 235.54 | 236.92 | 1,459,711 | +2.73(+1.16%) |
Sep 10, 2020 | 239.90 | 241.12 | 233.92 | 234.19 | 1,156,710 | -3.66(-1.54%) |
Sep 09, 2020 | 232.83 | 240.15 | 232.83 | 237.85 | 1,958,558 | +7.67(+3.33%) |
Sep 08, 2020 | 230.74 | 232.92 | 229.08 | 230.18 | 1,952,707 | -4.40(-1.88%) |
Sep 04, 2020 | 237.80 | 238.62 | 230.59 | 234.58 | 3,088,265 | -2.60(-1.10%) |
Sep 03, 2020 | 245.40 | 245.41 | 234.26 | 237.19 | 3,489,898 | -9.26(-3.76%) |
Sep 02, 2020 | 243.81 | 246.69 | 242.12 | 246.45 | 3,075,946 | +4.06(+1.68%) |