Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 183.71 | 184.64 | 181.57 | 184.29 | 2,437,817 | -0.12(-0.06%) |
Nov 27, 2020 | 182.87 | 184.64 | 182.73 | 184.40 | 770,052 | +2.12(+1.17%) |
Nov 25, 2020 | 183.08 | 183.93 | 181.60 | 182.28 | 1,430,302 | +1.10(+0.61%) |
Nov 24, 2020 | 183.69 | 184.45 | 181.08 | 181.18 | 1,781,592 | -2.51(-1.37%) |
Nov 23, 2020 | 183.52 | 184.53 | 182.59 | 183.69 | 1,721,753 | -0.67(-0.36%) |
Nov 20, 2020 | 184.18 | 185.95 | 184.07 | 184.37 | 1,693,630 | +0.53(+0.29%) |
Nov 19, 2020 | 184.95 | 187.64 | 182.51 | 183.84 | 1,714,420 | -2.28(-1.22%) |
Nov 18, 2020 | 189.56 | 190.91 | 186.05 | 186.12 | 2,102,904 | -3.74(-1.97%) |
Nov 17, 2020 | 187.95 | 190.22 | 186.74 | 189.86 | 1,578,346 | +1.30(+0.69%) |
Nov 16, 2020 | 184.32 | 188.75 | 183.41 | 188.56 | 1,748,757 | +0.26(+0.14%) |
Nov 13, 2020 | 188.77 | 189.67 | 187.28 | 188.30 | 1,702,551 | -0.14(-0.07%) |
Nov 12, 2020 | 185.79 | 188.52 | 184.33 | 188.44 | 2,005,635 | +4.49(+2.44%) |
Nov 11, 2020 | 180.94 | 184.78 | 179.47 | 183.95 | 1,993,139 | +4.06(+2.26%) |
Nov 10, 2020 | 178.87 | 183.60 | 175.15 | 179.89 | 2,672,871 | +2.91(+1.65%) |
Nov 09, 2020 | 184.72 | 189.77 | 175.48 | 176.98 | 5,440,669 | -21.04(-10.62%) |
Nov 06, 2020 | 192.91 | 198.07 | 192.91 | 198.01 | 1,187,568 | +4.63(+2.39%) |
Nov 05, 2020 | 195.69 | 196.29 | 193.38 | 193.38 | 1,188,862 | +0.04(+0.02%) |
Nov 04, 2020 | 194.31 | 198.10 | 193.13 | 193.35 | 1,711,997 | +0.63(+0.32%) |
Nov 03, 2020 | 196.12 | 197.49 | 191.30 | 192.72 | 2,094,435 | -2.42(-1.24%) |
Nov 02, 2020 | 194.22 | 200.39 | 191.72 | 195.15 | 4,494,942 | +7.93(+4.24%) |
Oct 30, 2020 | 187.52 | 191.09 | 185.07 | 187.21 | 2,493,012 | -1.34(-0.71%) |
Oct 29, 2020 | 190.00 | 191.70 | 187.49 | 188.55 | 1,358,003 | -1.04(-0.55%) |
Oct 28, 2020 | 192.67 | 194.43 | 189.28 | 189.59 | 1,238,215 | -3.88(-2.01%) |
Oct 27, 2020 | 193.92 | 196.59 | 193.33 | 193.47 | 1,465,243 | +1.31(+0.68%) |
Oct 26, 2020 | 190.43 | 193.64 | 189.44 | 192.16 | 1,233,795 | +1.44(+0.75%) |
Oct 23, 2020 | 189.16 | 191.13 | 188.95 | 190.73 | 876,428 | +1.25(+0.66%) |
Oct 22, 2020 | 188.86 | 191.04 | 186.13 | 189.48 | 1,408,325 | -1.44(-0.75%) |
Oct 21, 2020 | 189.71 | 192.53 | 189.70 | 190.92 | 1,241,474 | +0.67(+0.35%) |
Oct 20, 2020 | 193.67 | 193.88 | 189.89 | 190.25 | 845,199 | -1.71(-0.89%) |
Oct 19, 2020 | 194.62 | 195.65 | 191.85 | 191.96 | 1,189,335 | -2.25(-1.16%) |
Oct 16, 2020 | 195.12 | 197.30 | 193.94 | 194.21 | 1,520,826 | -3.05(-1.55%) |
Oct 15, 2020 | 196.93 | 199.60 | 196.05 | 197.26 | 951,695 | -0.51(-0.26%) |
Oct 14, 2020 | 199.79 | 200.54 | 196.78 | 197.76 | 1,007,374 | -2.02(-1.01%) |
Oct 13, 2020 | 196.52 | 201.77 | 196.28 | 199.79 | 1,384,756 | +5.19(+2.67%) |
Oct 12, 2020 | 194.78 | 196.93 | 194.03 | 194.59 | 807,347 | +0.57(+0.29%) |
Oct 09, 2020 | 192.45 | 195.41 | 192.45 | 194.03 | 1,138,239 | +1.74(+0.91%) |
Oct 08, 2020 | 194.28 | 194.93 | 191.47 | 192.28 | 948,444 | -2.05(-1.05%) |
Oct 07, 2020 | 190.66 | 196.47 | 190.60 | 194.33 | 2,256,500 | +3.59(+1.88%) |
Oct 06, 2020 | 188.97 | 191.59 | 188.48 | 190.74 | 1,102,866 | +1.84(+0.98%) |
Oct 05, 2020 | 188.81 | 189.74 | 187.73 | 188.89 | 1,181,198 | -0.10(-0.05%) |
Oct 02, 2020 | 191.22 | 195.12 | 188.15 | 188.99 | 1,451,637 | -2.19(-1.15%) |
Oct 01, 2020 | 189.27 | 191.82 | 187.46 | 191.19 | 1,281,722 | +1.34(+0.70%) |
Sep 30, 2020 | 189.84 | 190.93 | 187.92 | 189.85 | 1,538,114 | -0.22(-0.11%) |
Sep 29, 2020 | 192.16 | 193.49 | 189.80 | 190.07 | 1,177,672 | -1.41(-0.74%) |
Sep 28, 2020 | 192.04 | 193.54 | 190.12 | 191.48 | 984,472 | +0.42(+0.22%) |
Sep 25, 2020 | 194.57 | 194.57 | 190.65 | 191.06 | 1,051,670 | -1.97(-1.02%) |
Sep 24, 2020 | 191.23 | 193.84 | 190.48 | 193.03 | 1,241,644 | +1.32(+0.69%) |
Sep 23, 2020 | 192.63 | 192.87 | 189.77 | 191.71 | 1,271,106 | -0.14(-0.07%) |
Sep 22, 2020 | 189.42 | 193.97 | 188.74 | 191.85 | 1,687,120 | +3.48(+1.85%) |
Sep 21, 2020 | 188.78 | 190.74 | 186.14 | 188.37 | 1,212,836 | +0.34(+0.18%) |
Sep 18, 2020 | 185.34 | 188.76 | 184.83 | 188.03 | 2,166,109 | +1.17(+0.63%) |
Sep 17, 2020 | 186.69 | 188.79 | 184.87 | 186.85 | 1,342,230 | -0.45(-0.24%) |
Sep 16, 2020 | 188.94 | 190.56 | 186.90 | 187.30 | 1,676,535 | -2.02(-1.07%) |
Sep 15, 2020 | 194.83 | 195.47 | 188.51 | 189.33 | 2,375,174 | -7.11(-3.62%) |
Sep 14, 2020 | 193.75 | 196.86 | 192.86 | 196.44 | 1,040,775 | +3.12(+1.62%) |
Sep 11, 2020 | 194.65 | 195.50 | 191.61 | 193.31 | 1,186,505 | -0.88(-0.45%) |
Sep 10, 2020 | 198.06 | 200.17 | 194.14 | 194.19 | 2,826,226 | -4.54(-2.29%) |
Sep 09, 2020 | 193.47 | 199.69 | 193.47 | 198.73 | 2,122,950 | +6.32(+3.29%) |
Sep 08, 2020 | 191.17 | 192.48 | 187.30 | 192.41 | 2,127,497 | +0.43(+0.23%) |
Sep 04, 2020 | 194.42 | 195.38 | 187.89 | 191.97 | 2,227,991 | -3.79(-1.94%) |
Sep 03, 2020 | 199.90 | 202.08 | 193.12 | 195.77 | 2,195,312 | -6.34(-3.14%) |
Sep 02, 2020 | 199.63 | 203.59 | 198.98 | 202.11 | 1,420,936 | +3.30(+1.66%) |