Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 239.14 | 243.96 | 237.52 | 243.72 | 459,874 | +3.99(+1.66%) |
Nov 27, 2020 | 235.84 | 241.25 | 235.84 | 239.73 | 142,700 | +5.83(+2.49%) |
Nov 25, 2020 | 233.21 | 234.64 | 232.62 | 233.90 | 293,800 | -0.76(-0.32%) |
Nov 24, 2020 | 233.29 | 236.56 | 233.00 | 234.66 | 245,437 | -0.34(-0.14%) |
Nov 23, 2020 | 238.47 | 238.88 | 232.55 | 235.00 | 358,969 | -4.53(-1.89%) |
Nov 20, 2020 | 239.19 | 241.00 | 236.10 | 239.53 | 198,500 | +1.53(+0.64%) |
Nov 19, 2020 | 232.38 | 238.63 | 230.94 | 238.00 | 343,844 | +4.30(+1.84%) |
Nov 18, 2020 | 232.27 | 234.99 | 230.50 | 233.70 | 173,141 | +1.44(+0.62%) |
Nov 17, 2020 | 233.94 | 236.14 | 231.39 | 232.26 | 363,301 | -3.04(-1.29%) |
Nov 16, 2020 | 237.31 | 237.31 | 230.92 | 235.30 | 334,899 | -1.14(-0.48%) |
Nov 13, 2020 | 248.54 | 248.54 | 235.10 | 236.44 | 391,900 | -11.06(-4.47%) |
Nov 12, 2020 | 241.16 | 252.60 | 240.16 | 247.50 | 383,124 | +1.50(+0.61%) |
Nov 11, 2020 | 232.23 | 246.99 | 232.23 | 246.00 | 520,599 | +13.43(+5.77%) |
Nov 10, 2020 | 235.26 | 238.11 | 230.27 | 232.57 | 485,048 | -6.66(-2.78%) |
Nov 09, 2020 | 246.51 | 252.00 | 237.06 | 239.23 | 482,808 | -13.28(-5.26%) |
Nov 06, 2020 | 251.63 | 254.40 | 250.01 | 252.51 | 223,300 | -0.79(-0.31%) |
Nov 05, 2020 | 251.36 | 255.48 | 250.95 | 253.30 | 179,047 | +5.29(+2.13%) |
Nov 04, 2020 | 240.54 | 251.19 | 240.54 | 248.01 | 313,645 | +12.34(+5.24%) |
Nov 03, 2020 | 230.29 | 237.26 | 230.28 | 235.67 | 246,089 | +6.07(+2.64%) |
Nov 02, 2020 | 228.43 | 232.34 | 228.09 | 229.60 | 236,541 | +1.34(+0.59%) |
Oct 30, 2020 | 229.35 | 229.77 | 223.29 | 228.26 | 363,400 | -0.78(-0.34%) |
Oct 29, 2020 | 228.65 | 230.83 | 226.61 | 229.04 | 168,440 | +2.14(+0.94%) |
Oct 28, 2020 | 228.33 | 228.33 | 225.78 | 226.90 | 512,345 | -3.18(-1.38%) |
Oct 27, 2020 | 228.00 | 230.91 | 228.00 | 230.08 | 121,007 | +2.99(+1.32%) |
Oct 26, 2020 | 224.07 | 227.74 | 223.64 | 227.09 | 240,844 | -1.00(-0.44%) |
Oct 23, 2020 | 227.16 | 228.68 | 223.84 | 228.09 | 145,900 | +3.14(+1.40%) |
Oct 22, 2020 | 226.96 | 227.55 | 223.74 | 224.95 | 235,319 | -2.51(-1.10%) |
Oct 21, 2020 | 231.87 | 233.75 | 226.01 | 227.46 | 228,915 | -5.47(-2.35%) |
Oct 20, 2020 | 233.66 | 234.83 | 231.72 | 232.93 | 160,933 | -0.15(-0.06%) |
Oct 19, 2020 | 237.65 | 238.65 | 231.98 | 233.08 | 238,103 | -3.28(-1.39%) |
Oct 16, 2020 | 237.04 | 239.02 | 235.92 | 236.36 | 134,200 | +0.49(+0.21%) |
Oct 15, 2020 | 231.82 | 236.38 | 231.68 | 235.87 | 111,082 | +0.91(+0.39%) |
Oct 14, 2020 | 239.29 | 239.29 | 234.32 | 234.96 | 167,072 | -2.16(-0.91%) |
Oct 13, 2020 | 237.28 | 240.08 | 236.30 | 237.12 | 152,457 | +0.70(+0.30%) |
Oct 12, 2020 | 237.75 | 240.58 | 236.18 | 236.42 | 197,327 | +1.05(+0.45%) |
Oct 09, 2020 | 233.16 | 235.99 | 232.05 | 235.37 | 177,400 | +5.07(+2.20%) |
Oct 08, 2020 | 232.50 | 232.91 | 230.10 | 230.30 | 89,215 | -1.50(-0.65%) |
Oct 07, 2020 | 233.87 | 234.49 | 231.23 | 231.80 | 109,903 | +0.69(+0.30%) |
Oct 06, 2020 | 229.14 | 233.90 | 229.01 | 231.11 | 221,796 | -0.51(-0.22%) |
Oct 05, 2020 | 229.64 | 231.70 | 229.30 | 231.62 | 93,840 | +4.37(+1.92%) |
Oct 02, 2020 | 227.11 | 231.00 | 226.15 | 227.25 | 178,000 | -3.45(-1.50%) |
Oct 01, 2020 | 228.27 | 230.93 | 227.03 | 230.70 | 525,015 | +3.67(+1.62%) |
Sep 30, 2020 | 226.21 | 227.39 | 224.67 | 227.03 | 359,055 | +1.05(+0.46%) |
Sep 29, 2020 | 223.56 | 226.68 | 223.08 | 225.98 | 236,905 | +1.58(+0.70%) |
Sep 28, 2020 | 227.98 | 228.55 | 224.25 | 224.40 | 190,840 | +0.64(+0.29%) |
Sep 25, 2020 | 219.37 | 225.74 | 218.12 | 223.76 | 216,300 | +6.22(+2.86%) |
Sep 24, 2020 | 213.60 | 218.84 | 212.51 | 217.54 | 495,133 | +0.94(+0.43%) |
Sep 23, 2020 | 223.53 | 223.69 | 216.00 | 216.60 | 253,545 | -8.58(-3.81%) |
Sep 22, 2020 | 218.89 | 225.33 | 218.10 | 225.18 | 242,530 | +7.36(+3.38%) |
Sep 21, 2020 | 213.92 | 218.14 | 213.32 | 217.82 | 183,897 | +0.90(+0.41%) |
Sep 18, 2020 | 218.51 | 219.75 | 214.97 | 216.92 | 217,200 | +2.53(+1.18%) |
Sep 17, 2020 | 210.46 | 214.39 | 209.26 | 214.39 | 309,374 | -2.53(-1.17%) |
Sep 16, 2020 | 214.60 | 218.31 | 214.60 | 216.92 | 240,066 | +2.38(+1.11%) |
Sep 15, 2020 | 212.74 | 215.01 | 212.40 | 214.54 | 546,879 | +2.29(+1.08%) |
Sep 14, 2020 | 214.44 | 214.95 | 212.20 | 212.25 | 186,844 | -0.60(-0.28%) |
Sep 11, 2020 | 215.99 | 216.00 | 212.28 | 212.85 | 188,900 | -1.08(-0.50%) |
Sep 10, 2020 | 218.83 | 220.64 | 213.62 | 213.93 | 518,645 | -6.72(-3.05%) |
Sep 09, 2020 | 217.21 | 220.75 | 215.52 | 220.65 | 208,302 | +6.20(+2.89%) |
Sep 08, 2020 | 213.86 | 216.67 | 211.18 | 214.45 | 280,248 | -6.29(-2.85%) |
Sep 04, 2020 | 221.71 | 222.70 | 213.84 | 220.74 | 273,100 | -1.67(-0.75%) |
Sep 03, 2020 | 225.49 | 225.49 | 218.07 | 222.41 | 328,015 | -8.17(-3.54%) |
Sep 02, 2020 | 233.20 | 234.37 | 227.75 | 230.58 | 288,232 | -3.38(-1.44%) |