Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 241.31 | 243.19 | 236.38 | 237.29 | 253,260 | -4.97(-2.05%) |
Nov 27, 2020 | 242.63 | 242.79 | 239.17 | 242.26 | 35,500 | +0.84(+0.35%) |
Nov 25, 2020 | 241.56 | 242.08 | 239.23 | 241.42 | 66,000 | +0.28(+0.12%) |
Nov 24, 2020 | 241.26 | 243.13 | 238.78 | 241.14 | 123,033 | +1.65(+0.69%) |
Nov 23, 2020 | 236.83 | 241.03 | 236.07 | 239.49 | 99,883 | +2.40(+1.01%) |
Nov 20, 2020 | 238.99 | 238.99 | 235.36 | 237.09 | 169,300 | -0.92(-0.39%) |
Nov 19, 2020 | 237.32 | 238.80 | 234.41 | 238.01 | 163,751 | -0.25(-0.10%) |
Nov 18, 2020 | 240.45 | 240.45 | 236.07 | 238.26 | 105,453 | -1.20(-0.50%) |
Nov 17, 2020 | 238.14 | 240.31 | 236.41 | 239.46 | 154,635 | -0.36(-0.15%) |
Nov 16, 2020 | 240.38 | 241.28 | 237.06 | 239.82 | 134,385 | +3.00(+1.27%) |
Nov 13, 2020 | 233.46 | 238.24 | 232.70 | 236.82 | 105,100 | +4.69(+2.02%) |
Nov 12, 2020 | 232.68 | 234.11 | 230.05 | 232.13 | 149,370 | -0.83(-0.36%) |
Nov 11, 2020 | 237.09 | 237.09 | 230.05 | 232.96 | 169,234 | -2.16(-0.92%) |
Nov 10, 2020 | 233.67 | 236.46 | 230.59 | 235.12 | 128,760 | +0.88(+0.38%) |
Nov 09, 2020 | 236.83 | 238.63 | 233.37 | 234.24 | 187,265 | +7.79(+3.44%) |
Nov 06, 2020 | 228.97 | 228.97 | 222.49 | 226.45 | 165,800 | -3.51(-1.53%) |
Nov 05, 2020 | 232.71 | 235.50 | 227.76 | 229.96 | 234,615 | -2.04(-0.88%) |
Nov 04, 2020 | 221.69 | 233.01 | 221.69 | 232.00 | 196,076 | +12.21(+5.56%) |
Nov 03, 2020 | 218.51 | 222.86 | 217.63 | 219.79 | 164,861 | +3.54(+1.64%) |
Nov 02, 2020 | 211.00 | 216.26 | 211.00 | 216.25 | 208,371 | +7.72(+3.70%) |
Oct 30, 2020 | 203.53 | 209.33 | 203.53 | 208.53 | 264,300 | +4.98(+2.45%) |
Oct 29, 2020 | 202.45 | 208.85 | 200.33 | 203.55 | 370,872 | +4.58(+2.30%) |
Oct 28, 2020 | 200.00 | 203.04 | 198.46 | 198.97 | 192,503 | -3.36(-1.66%) |
Oct 27, 2020 | 206.23 | 206.23 | 202.16 | 202.33 | 148,021 | -3.48(-1.69%) |
Oct 26, 2020 | 210.54 | 212.14 | 204.05 | 205.81 | 132,052 | -6.90(-3.24%) |
Oct 23, 2020 | 213.42 | 215.38 | 211.09 | 212.71 | 110,400 | +0.51(+0.24%) |
Oct 22, 2020 | 211.00 | 213.53 | 211.00 | 212.20 | 128,781 | +1.20(+0.57%) |
Oct 21, 2020 | 211.92 | 214.06 | 209.57 | 211.00 | 147,816 | -1.00(-0.47%) |
Oct 20, 2020 | 210.27 | 215.29 | 210.15 | 212.00 | 150,348 | +2.02(+0.96%) |
Oct 19, 2020 | 215.29 | 218.46 | 209.61 | 209.98 | 151,563 | -5.50(-2.55%) |
Oct 16, 2020 | 216.39 | 217.71 | 214.13 | 215.48 | 135,000 | -0.30(-0.14%) |
Oct 15, 2020 | 214.07 | 216.81 | 213.02 | 215.78 | 135,353 | -1.41(-0.65%) |
Oct 14, 2020 | 216.74 | 219.95 | 216.64 | 217.19 | 146,862 | -0.79(-0.36%) |
Oct 13, 2020 | 215.93 | 219.10 | 215.69 | 217.98 | 168,080 | +1.24(+0.57%) |
Oct 12, 2020 | 215.56 | 219.04 | 213.80 | 216.74 | 236,573 | +3.30(+1.55%) |
Oct 09, 2020 | 212.57 | 216.59 | 211.86 | 213.44 | 150,900 | +2.36(+1.12%) |
Oct 08, 2020 | 213.63 | 215.53 | 210.42 | 211.08 | 142,423 | -0.51(-0.24%) |
Oct 07, 2020 | 213.80 | 215.34 | 209.63 | 211.59 | 233,740 | -0.91(-0.43%) |
Oct 06, 2020 | 215.99 | 218.30 | 212.30 | 212.50 | 129,302 | -2.59(-1.20%) |
Oct 05, 2020 | 217.33 | 218.43 | 213.18 | 215.09 | 313,519 | -0.49(-0.23%) |
Oct 02, 2020 | 211.01 | 217.47 | 211.01 | 215.58 | 132,800 | +0.35(+0.16%) |
Oct 01, 2020 | 213.81 | 215.72 | 210.70 | 215.23 | 156,771 | +2.07(+0.97%) |
Sep 30, 2020 | 214.37 | 216.23 | 211.94 | 213.16 | 129,446 | -1.64(-0.76%) |
Sep 29, 2020 | 218.29 | 218.29 | 213.44 | 214.80 | 144,559 | -2.88(-1.32%) |
Sep 28, 2020 | 219.03 | 221.55 | 217.38 | 217.68 | 104,682 | +1.78(+0.82%) |
Sep 25, 2020 | 211.70 | 216.65 | 210.90 | 215.90 | 106,800 | +3.03(+1.42%) |
Sep 24, 2020 | 216.24 | 217.51 | 212.25 | 212.87 | 113,063 | -4.32(-1.99%) |
Sep 23, 2020 | 224.61 | 226.25 | 215.44 | 217.19 | 278,919 | -8.04(-3.57%) |
Sep 22, 2020 | 221.16 | 225.98 | 219.81 | 225.23 | 148,060 | +9.79(+4.54%) |
Sep 21, 2020 | 214.89 | 216.16 | 212.45 | 215.44 | 142,973 | -2.71(-1.24%) |
Sep 18, 2020 | 222.89 | 222.89 | 216.10 | 218.15 | 368,700 | -3.18(-1.44%) |
Sep 17, 2020 | 220.47 | 223.72 | 217.59 | 221.33 | 171,499 | -2.39(-1.07%) |
Sep 16, 2020 | 225.58 | 227.47 | 223.23 | 223.72 | 168,919 | -1.57(-0.70%) |
Sep 15, 2020 | 226.26 | 228.96 | 224.46 | 225.29 | 131,355 | +2.92(+1.31%) |
Sep 14, 2020 | 223.95 | 226.74 | 221.85 | 222.37 | 238,830 | +0.28(+0.13%) |
Sep 11, 2020 | 223.90 | 224.78 | 219.06 | 222.09 | 254,000 | -1.33(-0.60%) |
Sep 10, 2020 | 226.42 | 228.25 | 222.86 | 223.42 | 112,425 | -1.66(-0.74%) |
Sep 09, 2020 | 227.11 | 227.11 | 221.29 | 225.08 | 188,157 | +1.82(+0.82%) |
Sep 08, 2020 | 222.63 | 226.05 | 220.19 | 223.26 | 211,989 | -3.57(-1.57%) |
Sep 04, 2020 | 230.94 | 231.33 | 223.42 | 226.83 | 147,300 | -4.19(-1.81%) |
Sep 03, 2020 | 238.98 | 239.41 | 229.01 | 231.02 | 167,554 | -9.32(-3.88%) |
Sep 02, 2020 | 238.00 | 241.20 | 237.72 | 240.34 | 150,591 | +3.34(+1.41%) |