Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 199.41 | 200.26 | 195.07 | 197.38 | 5,464,662 | -2.46(-1.23%) |
Nov 27, 2020 | 196.82 | 201.08 | 196.80 | 199.84 | 1,910,519 | +4.00(+2.04%) |
Nov 25, 2020 | 196.54 | 198.91 | 194.60 | 195.84 | 2,868,984 | -0.13(-0.07%) |
Nov 24, 2020 | 197.74 | 198.27 | 195.40 | 195.97 | 3,597,978 | -1.56(-0.79%) |
Nov 23, 2020 | 197.39 | 198.38 | 195.87 | 197.54 | 2,286,666 | -0.84(-0.43%) |
Nov 20, 2020 | 198.43 | 200.09 | 196.88 | 198.38 | 3,325,605 | -1.33(-0.67%) |
Nov 19, 2020 | 201.76 | 201.76 | 198.75 | 199.71 | 2,919,388 | -2.75(-1.36%) |
Nov 18, 2020 | 208.05 | 208.34 | 202.35 | 202.46 | 2,774,428 | -4.16(-2.01%) |
Nov 17, 2020 | 208.91 | 210.61 | 206.34 | 206.62 | 2,176,910 | -3.75(-1.78%) |
Nov 16, 2020 | 211.05 | 213.18 | 209.13 | 210.37 | 2,327,781 | -0.62(-0.29%) |
Nov 13, 2020 | 210.58 | 212.09 | 208.90 | 210.99 | 1,988,028 | +1.62(+0.77%) |
Nov 12, 2020 | 212.39 | 212.69 | 208.05 | 209.38 | 2,761,962 | -3.13(-1.48%) |
Nov 11, 2020 | 214.13 | 216.91 | 210.58 | 212.51 | 2,542,447 | -0.80(-0.38%) |
Nov 10, 2020 | 215.43 | 217.06 | 211.43 | 213.31 | 4,237,346 | +5.83(+2.81%) |
Nov 09, 2020 | 214.72 | 216.14 | 206.60 | 207.49 | 3,391,696 | +2.94(+1.44%) |
Nov 06, 2020 | 205.42 | 205.91 | 203.11 | 204.55 | 2,297,595 | -0.27(-0.13%) |
Nov 05, 2020 | 206.40 | 206.45 | 203.07 | 204.81 | 2,343,445 | +1.45(+0.71%) |
Nov 04, 2020 | 199.80 | 208.35 | 198.75 | 203.36 | 4,314,101 | +9.07(+4.67%) |
Nov 03, 2020 | 195.80 | 196.96 | 192.88 | 194.30 | 2,865,877 | -0.13(-0.07%) |
Nov 02, 2020 | 195.62 | 196.34 | 191.77 | 194.43 | 2,298,174 | +2.89(+1.51%) |
Oct 30, 2020 | 190.91 | 191.83 | 188.91 | 191.54 | 3,695,338 | -0.78(-0.40%) |
Oct 29, 2020 | 188.62 | 194.53 | 185.66 | 192.32 | 3,390,402 | +1.27(+0.67%) |
Oct 28, 2020 | 193.38 | 195.18 | 190.65 | 191.05 | 3,253,927 | -6.25(-3.17%) |
Oct 27, 2020 | 198.71 | 199.50 | 197.01 | 197.30 | 2,190,173 | -1.26(-0.64%) |
Oct 26, 2020 | 199.56 | 201.51 | 195.82 | 198.56 | 3,496,433 | -2.00(-1.00%) |
Oct 23, 2020 | 201.94 | 203.13 | 199.81 | 200.56 | 2,383,219 | -0.72(-0.36%) |
Oct 22, 2020 | 201.40 | 203.01 | 199.68 | 201.29 | 2,461,005 | -0.87(-0.43%) |
Oct 21, 2020 | 202.60 | 204.05 | 200.90 | 202.16 | 2,240,484 | -1.88(-0.92%) |
Oct 20, 2020 | 204.01 | 205.63 | 202.51 | 204.04 | 2,209,450 | +0.34(+0.17%) |
Oct 19, 2020 | 208.56 | 209.64 | 203.08 | 203.70 | 3,113,932 | -4.42(-2.13%) |
Oct 16, 2020 | 207.80 | 211.16 | 206.43 | 208.12 | 2,333,045 | +0.63(+0.30%) |
Oct 15, 2020 | 208.37 | 209.24 | 205.61 | 207.50 | 2,866,700 | -2.33(-1.11%) |
Oct 14, 2020 | 212.25 | 213.91 | 209.43 | 209.83 | 3,051,314 | -1.49(-0.71%) |
Oct 13, 2020 | 211.19 | 213.55 | 210.90 | 211.32 | 2,339,673 | -0.15(-0.07%) |
Oct 12, 2020 | 209.90 | 213.60 | 208.16 | 211.47 | 3,263,780 | +2.48(+1.19%) |
Oct 09, 2020 | 210.58 | 211.53 | 206.62 | 208.99 | 4,737,558 | -2.99(-1.41%) |
Oct 08, 2020 | 220.09 | 220.78 | 211.02 | 211.98 | 6,332,864 | -15.52(-6.82%) |
Oct 07, 2020 | 224.23 | 228.15 | 223.47 | 227.50 | 2,087,180 | +4.40(+1.97%) |
Oct 06, 2020 | 227.26 | 227.26 | 222.62 | 223.11 | 2,753,846 | -2.93(-1.30%) |
Oct 05, 2020 | 217.66 | 226.60 | 217.41 | 226.04 | 3,230,380 | +9.36(+4.32%) |
Oct 02, 2020 | 222.85 | 224.84 | 215.44 | 216.68 | 2,847,812 | -8.81(-3.91%) |
Oct 01, 2020 | 225.21 | 228.24 | 224.31 | 225.49 | 2,750,365 | +1.09(+0.48%) |
Sep 30, 2020 | 220.56 | 226.12 | 219.05 | 224.40 | 3,993,984 | +5.17(+2.36%) |
Sep 29, 2020 | 218.57 | 219.89 | 216.74 | 219.23 | 2,274,800 | +1.12(+0.51%) |
Sep 28, 2020 | 218.68 | 219.88 | 216.11 | 218.11 | 2,507,661 | +2.84(+1.32%) |
Sep 25, 2020 | 211.47 | 215.59 | 209.97 | 215.27 | 2,985,197 | +3.09(+1.46%) |
Sep 24, 2020 | 213.80 | 214.27 | 209.94 | 212.18 | 2,069,411 | -2.00(-0.94%) |
Sep 23, 2020 | 218.35 | 220.05 | 213.21 | 214.19 | 2,383,527 | -4.34(-1.98%) |
Sep 22, 2020 | 213.27 | 219.22 | 212.70 | 218.52 | 2,460,030 | +3.81(+1.77%) |
Sep 21, 2020 | 218.12 | 218.12 | 210.31 | 214.72 | 3,109,529 | -4.00(-1.83%) |
Sep 18, 2020 | 219.57 | 220.59 | 213.98 | 218.72 | 6,843,630 | -0.32(-0.15%) |
Sep 17, 2020 | 215.02 | 220.48 | 214.57 | 219.04 | 3,172,559 | +0.28(+0.13%) |
Sep 16, 2020 | 221.92 | 221.92 | 218.08 | 218.75 | 2,633,632 | -0.52(-0.24%) |
Sep 15, 2020 | 219.58 | 222.42 | 219.05 | 219.27 | 2,541,412 | +1.41(+0.65%) |
Sep 14, 2020 | 216.18 | 218.82 | 215.65 | 217.86 | 2,363,249 | +3.12(+1.46%) |
Sep 11, 2020 | 213.40 | 216.75 | 212.85 | 214.74 | 2,151,263 | +2.27(+1.07%) |
Sep 10, 2020 | 215.93 | 217.32 | 210.93 | 212.47 | 2,408,615 | -4.35(-2.01%) |
Sep 09, 2020 | 214.23 | 218.51 | 213.51 | 216.82 | 2,541,910 | +3.88(+1.82%) |
Sep 08, 2020 | 217.40 | 218.07 | 211.48 | 212.94 | 3,804,229 | -6.38(-2.91%) |
Sep 04, 2020 | 221.91 | 222.74 | 215.94 | 219.32 | 3,296,209 | +0.43(+0.20%) |
Sep 03, 2020 | 228.93 | 229.61 | 217.51 | 218.88 | 3,553,303 | -9.02(-3.96%) |
Sep 02, 2020 | 221.81 | 228.50 | 221.81 | 227.90 | 3,250,021 | +6.41(+2.89%) |