Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 263.24 | 263.24 | 255.94 | 259.67 | 511,687 | -4.70(-1.78%) |
Nov 27, 2020 | 265.78 | 266.23 | 261.60 | 264.37 | 161,864 | -1.63(-0.61%) |
Nov 25, 2020 | 265.88 | 267.38 | 258.75 | 266.00 | 265,913 | -2.19(-0.81%) |
Nov 24, 2020 | 263.53 | 270.76 | 260.78 | 268.19 | 600,557 | +7.83(+3.01%) |
Nov 23, 2020 | 262.41 | 264.54 | 259.47 | 260.35 | 328,705 | +1.26(+0.49%) |
Nov 20, 2020 | 260.03 | 260.27 | 252.77 | 259.09 | 422,550 | -3.85(-1.47%) |
Nov 19, 2020 | 261.48 | 267.51 | 259.88 | 262.95 | 289,569 | +0.19(+0.07%) |
Nov 18, 2020 | 264.11 | 267.90 | 261.54 | 262.76 | 312,743 | +0.03(+0.01%) |
Nov 17, 2020 | 262.23 | 264.04 | 259.45 | 262.73 | 301,403 | -1.83(-0.69%) |
Nov 16, 2020 | 264.19 | 267.98 | 260.14 | 264.57 | 484,622 | +6.90(+2.68%) |
Nov 13, 2020 | 256.03 | 263.38 | 254.21 | 257.67 | 458,018 | +3.48(+1.37%) |
Nov 12, 2020 | 257.42 | 257.52 | 252.49 | 254.19 | 497,807 | -5.29(-2.04%) |
Nov 11, 2020 | 260.16 | 260.16 | 251.99 | 259.48 | 476,224 | -0.03(-0.01%) |
Nov 10, 2020 | 257.00 | 270.62 | 256.80 | 259.50 | 612,683 | +4.48(+1.76%) |
Nov 09, 2020 | 268.86 | 269.20 | 250.72 | 255.03 | 662,747 | +5.12(+2.05%) |
Nov 06, 2020 | 250.63 | 259.19 | 247.14 | 249.91 | 539,104 | -3.93(-1.55%) |
Nov 05, 2020 | 249.85 | 259.54 | 248.79 | 253.84 | 964,833 | +6.29(+2.54%) |
Nov 04, 2020 | 245.16 | 259.87 | 233.83 | 247.54 | 1,863,180 | -21.85(-8.11%) |
Nov 03, 2020 | 268.75 | 271.19 | 264.96 | 269.40 | 494,099 | +5.04(+1.91%) |
Nov 02, 2020 | 263.23 | 268.74 | 261.83 | 264.35 | 880,447 | +4.53(+1.74%) |
Oct 30, 2020 | 254.37 | 263.17 | 252.94 | 259.83 | 619,781 | +2.68(+1.04%) |
Oct 29, 2020 | 244.76 | 262.44 | 243.88 | 257.14 | 1,142,257 | +15.75(+6.53%) |
Oct 28, 2020 | 243.04 | 245.99 | 237.78 | 241.39 | 567,742 | -7.88(-3.16%) |
Oct 27, 2020 | 248.64 | 252.31 | 247.53 | 249.27 | 377,733 | +1.25(+0.50%) |
Oct 26, 2020 | 251.83 | 252.68 | 245.90 | 248.02 | 401,784 | -7.96(-3.11%) |
Oct 23, 2020 | 255.52 | 256.49 | 252.15 | 255.98 | 261,505 | +3.23(+1.28%) |
Oct 22, 2020 | 247.80 | 255.42 | 247.78 | 252.75 | 525,343 | +2.80(+1.12%) |
Oct 21, 2020 | 249.91 | 254.32 | 248.34 | 249.95 | 328,402 | -0.84(-0.33%) |
Oct 20, 2020 | 253.79 | 254.78 | 248.48 | 250.79 | 385,429 | +0.38(+0.15%) |
Oct 19, 2020 | 252.67 | 252.99 | 247.81 | 250.41 | 348,675 | -2.22(-0.88%) |
Oct 16, 2020 | 252.29 | 256.09 | 250.29 | 252.63 | 510,811 | +2.06(+0.82%) |
Oct 15, 2020 | 250.49 | 252.93 | 247.96 | 250.57 | 794,982 | -2.90(-1.14%) |
Oct 14, 2020 | 255.84 | 258.11 | 252.17 | 253.47 | 445,071 | -1.16(-0.46%) |
Oct 13, 2020 | 254.13 | 257.23 | 251.22 | 254.63 | 808,794 | -8.93(-3.39%) |
Oct 12, 2020 | 267.92 | 268.37 | 262.58 | 263.55 | 664,212 | -2.86(-1.07%) |
Oct 09, 2020 | 269.63 | 270.63 | 260.35 | 266.41 | 1,018,446 | -2.65(-0.99%) |
Oct 08, 2020 | 263.39 | 269.52 | 262.75 | 269.06 | 957,755 | +10.79(+4.18%) |
Oct 07, 2020 | 247.25 | 261.79 | 246.45 | 258.27 | 1,404,578 | +14.75(+6.06%) |
Oct 06, 2020 | 245.61 | 255.23 | 242.65 | 243.53 | 1,130,084 | +0.45(+0.18%) |
Oct 05, 2020 | 237.78 | 246.57 | 236.87 | 243.08 | 1,133,536 | +8.42(+3.59%) |
Oct 02, 2020 | 224.94 | 238.79 | 224.94 | 234.66 | 824,495 | +5.54(+2.42%) |
Oct 01, 2020 | 231.47 | 235.33 | 227.42 | 229.12 | 690,778 | -0.48(-0.21%) |
Sep 30, 2020 | 227.02 | 232.79 | 226.13 | 229.59 | 671,569 | +4.19(+1.86%) |
Sep 29, 2020 | 225.47 | 226.57 | 221.67 | 225.40 | 477,660 | -0.80(-0.35%) |
Sep 28, 2020 | 223.67 | 228.55 | 222.98 | 226.20 | 542,137 | +5.67(+2.57%) |
Sep 25, 2020 | 213.29 | 221.33 | 212.65 | 220.53 | 489,694 | +5.02(+2.33%) |
Sep 24, 2020 | 212.85 | 218.47 | 211.35 | 215.51 | 647,430 | +0.90(+0.42%) |
Sep 23, 2020 | 216.22 | 219.91 | 213.59 | 214.61 | 883,516 | -1.43(-0.66%) |
Sep 22, 2020 | 213.88 | 216.44 | 211.91 | 216.04 | 454,097 | +3.08(+1.45%) |
Sep 21, 2020 | 213.69 | 214.94 | 210.46 | 212.96 | 1,329,302 | -6.74(-3.07%) |
Sep 18, 2020 | 221.88 | 224.11 | 218.61 | 219.70 | 785,028 | -1.72(-0.78%) |
Sep 17, 2020 | 216.77 | 222.51 | 214.84 | 221.42 | 673,604 | +1.98(+0.90%) |
Sep 16, 2020 | 214.36 | 222.34 | 211.85 | 219.44 | 731,367 | +6.68(+3.14%) |
Sep 15, 2020 | 212.88 | 217.31 | 212.21 | 212.76 | 472,040 | +1.58(+0.75%) |
Sep 14, 2020 | 205.38 | 212.25 | 205.00 | 211.18 | 559,494 | +6.40(+3.12%) |
Sep 11, 2020 | 202.88 | 211.03 | 201.13 | 204.78 | 572,523 | +2.53(+1.25%) |
Sep 10, 2020 | 198.56 | 204.14 | 197.27 | 202.25 | 465,222 | +3.78(+1.91%) |
Sep 09, 2020 | 200.25 | 201.61 | 196.12 | 198.47 | 657,806 | -3.39(-1.68%) |
Sep 08, 2020 | 206.47 | 206.97 | 200.11 | 201.86 | 864,159 | -7.98(-3.80%) |
Sep 04, 2020 | 208.42 | 211.66 | 206.81 | 209.84 | 1,009,732 | +3.97(+1.93%) |
Sep 03, 2020 | 207.48 | 210.67 | 203.37 | 205.87 | 735,902 | -1.49(-0.72%) |
Sep 02, 2020 | 201.44 | 208.99 | 200.03 | 207.36 | 577,365 | +4.59(+2.27%) |