Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 192.41 | 194.88 | 191.02 | 194.88 | 170,766 | +3.74(+1.96%) |
Nov 27, 2020 | 189.09 | 191.60 | 188.72 | 191.14 | 49,100 | +2.89(+1.54%) |
Nov 25, 2020 | 187.79 | 189.02 | 185.80 | 188.25 | 130,400 | +1.88(+1.01%) |
Nov 24, 2020 | 189.23 | 191.48 | 185.70 | 186.37 | 244,997 | -1.45(-0.77%) |
Nov 23, 2020 | 191.30 | 191.30 | 186.91 | 187.82 | 179,443 | -1.86(-0.98%) |
Nov 20, 2020 | 187.10 | 191.50 | 185.44 | 189.68 | 154,900 | +2.33(+1.24%) |
Nov 19, 2020 | 185.19 | 188.77 | 183.87 | 187.35 | 151,451 | +1.09(+0.59%) |
Nov 18, 2020 | 191.69 | 193.25 | 185.45 | 186.26 | 194,658 | -4.01(-2.11%) |
Nov 17, 2020 | 193.15 | 193.15 | 187.75 | 190.27 | 125,056 | -3.66(-1.89%) |
Nov 16, 2020 | 192.19 | 195.89 | 190.25 | 193.93 | 209,484 | +3.05(+1.60%) |
Nov 13, 2020 | 187.32 | 193.32 | 187.32 | 190.88 | 123,100 | +4.07(+2.18%) |
Nov 12, 2020 | 189.04 | 192.20 | 185.13 | 186.81 | 143,558 | -1.25(-0.66%) |
Nov 11, 2020 | 190.76 | 194.07 | 186.03 | 188.06 | 321,653 | +0.56(+0.30%) |
Nov 10, 2020 | 195.95 | 199.62 | 185.51 | 187.50 | 265,078 | -9.96(-5.04%) |
Nov 09, 2020 | 204.31 | 207.98 | 195.96 | 197.46 | 235,093 | -1.86(-0.93%) |
Nov 06, 2020 | 202.03 | 203.13 | 196.80 | 199.32 | 133,100 | -1.12(-0.56%) |
Nov 05, 2020 | 199.35 | 203.31 | 196.04 | 200.44 | 196,946 | +5.34(+2.74%) |
Nov 04, 2020 | 192.47 | 198.52 | 191.10 | 195.10 | 214,084 | +4.73(+2.48%) |
Nov 03, 2020 | 188.89 | 191.93 | 187.41 | 190.37 | 199,010 | +4.04(+2.17%) |
Nov 02, 2020 | 182.87 | 188.51 | 182.87 | 186.33 | 222,041 | +6.03(+3.34%) |
Oct 30, 2020 | 182.19 | 184.63 | 177.52 | 180.30 | 202,800 | -2.97(-1.62%) |
Oct 29, 2020 | 182.93 | 185.20 | 181.19 | 183.27 | 279,181 | +0.78(+0.43%) |
Oct 28, 2020 | 185.41 | 186.59 | 181.64 | 182.49 | 156,689 | -5.14(-2.74%) |
Oct 27, 2020 | 192.17 | 194.29 | 187.13 | 187.63 | 258,103 | -4.36(-2.27%) |
Oct 26, 2020 | 192.43 | 195.19 | 190.08 | 191.99 | 199,752 | -2.36(-1.21%) |
Oct 23, 2020 | 199.76 | 201.86 | 192.70 | 194.35 | 186,700 | -3.70(-1.87%) |
Oct 22, 2020 | 203.61 | 203.61 | 194.06 | 198.05 | 287,897 | -4.18(-2.07%) |
Oct 21, 2020 | 205.16 | 207.22 | 200.70 | 202.23 | 188,327 | -1.10(-0.54%) |
Oct 20, 2020 | 204.13 | 206.54 | 202.46 | 203.33 | 130,459 | -0.67(-0.33%) |
Oct 19, 2020 | 204.30 | 206.56 | 203.16 | 204.00 | 139,536 | +0.12(+0.06%) |
Oct 16, 2020 | 205.62 | 207.92 | 202.59 | 203.88 | 269,500 | +0.06(+0.03%) |
Oct 15, 2020 | 205.95 | 207.09 | 203.81 | 203.82 | 188,924 | -3.77(-1.82%) |
Oct 14, 2020 | 211.10 | 212.81 | 206.22 | 207.59 | 208,703 | -4.13(-1.95%) |
Oct 13, 2020 | 212.40 | 214.13 | 209.67 | 211.72 | 244,657 | -2.36(-1.10%) |
Oct 12, 2020 | 213.40 | 215.29 | 210.50 | 214.08 | 151,670 | +2.11(+1.00%) |
Oct 09, 2020 | 210.59 | 212.78 | 206.45 | 211.97 | 330,400 | +3.54(+1.70%) |
Oct 08, 2020 | 207.70 | 209.40 | 207.34 | 208.43 | 204,654 | +1.73(+0.84%) |
Oct 07, 2020 | 204.64 | 208.53 | 200.78 | 206.70 | 339,751 | +3.62(+1.78%) |
Oct 06, 2020 | 202.78 | 206.61 | 201.01 | 203.08 | 273,632 | +1.40(+0.69%) |
Oct 05, 2020 | 198.47 | 203.40 | 197.82 | 201.68 | 266,416 | +5.04(+2.56%) |
Oct 02, 2020 | 193.64 | 198.96 | 190.00 | 196.64 | 317,300 | -0.14(-0.07%) |
Oct 01, 2020 | 192.99 | 197.40 | 188.15 | 196.78 | 311,276 | +5.69(+2.98%) |
Sep 30, 2020 | 189.58 | 192.35 | 188.05 | 191.09 | 184,603 | +2.38(+1.26%) |
Sep 29, 2020 | 187.34 | 189.47 | 184.36 | 188.71 | 240,531 | +2.67(+1.44%) |
Sep 28, 2020 | 184.61 | 186.86 | 177.54 | 186.04 | 156,340 | +2.90(+1.58%) |
Sep 25, 2020 | 178.62 | 184.18 | 177.78 | 183.14 | 377,700 | +4.11(+2.30%) |
Sep 24, 2020 | 176.97 | 180.52 | 170.27 | 179.03 | 333,171 | +1.23(+0.69%) |
Sep 23, 2020 | 178.68 | 180.68 | 177.06 | 177.80 | 235,280 | +0.09(+0.05%) |
Sep 22, 2020 | 177.66 | 178.68 | 174.34 | 177.71 | 226,080 | +0.63(+0.36%) |
Sep 21, 2020 | 174.82 | 177.68 | 172.75 | 177.08 | 125,378 | -0.09(-0.05%) |
Sep 18, 2020 | 181.78 | 182.40 | 176.18 | 177.17 | 285,200 | -3.42(-1.89%) |
Sep 17, 2020 | 182.82 | 183.08 | 179.27 | 180.59 | 272,936 | -2.87(-1.56%) |
Sep 16, 2020 | 188.90 | 190.39 | 183.02 | 183.46 | 230,095 | -4.92(-2.61%) |
Sep 15, 2020 | 188.80 | 189.59 | 187.47 | 188.38 | 156,445 | +1.64(+0.88%) |
Sep 14, 2020 | 186.38 | 187.65 | 184.69 | 186.74 | 91,350 | +2.20(+1.19%) |
Sep 11, 2020 | 183.86 | 185.82 | 182.52 | 184.54 | 132,900 | +1.83(+1.00%) |
Sep 10, 2020 | 181.41 | 185.28 | 181.41 | 182.71 | 187,990 | +2.20(+1.22%) |
Sep 09, 2020 | 178.17 | 182.52 | 176.63 | 180.51 | 139,013 | +4.12(+2.34%) |
Sep 08, 2020 | 175.62 | 180.09 | 172.73 | 176.39 | 111,613 | -1.61(-0.90%) |
Sep 04, 2020 | 184.05 | 185.43 | 175.84 | 178.00 | 172,500 | -4.60(-2.52%) |
Sep 03, 2020 | 187.98 | 187.98 | 179.61 | 182.60 | 141,220 | -5.38(-2.86%) |
Sep 02, 2020 | 187.55 | 189.00 | 184.97 | 187.98 | 166,907 | +1.16(+0.62%) |