Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 257.70 | 257.79 | 251.08 | 254.60 | 124,686 | -2.84(-1.10%) |
Nov 27, 2020 | 257.41 | 258.09 | 256.54 | 257.45 | 55,971 | +1.58(+0.62%) |
Nov 25, 2020 | 254.63 | 256.42 | 253.47 | 255.87 | 89,965 | +1.16(+0.46%) |
Nov 24, 2020 | 253.46 | 255.35 | 252.04 | 254.71 | 117,672 | +4.35(+1.74%) |
Nov 23, 2020 | 247.82 | 251.09 | 247.82 | 250.36 | 98,864 | +4.50(+1.83%) |
Nov 20, 2020 | 247.20 | 247.20 | 245.86 | 245.86 | 63,468 | -1.01(-0.41%) |
Nov 19, 2020 | 244.96 | 247.04 | 244.40 | 246.87 | 70,051 | +2.16(+0.88%) |
Nov 18, 2020 | 244.67 | 247.48 | 244.09 | 244.71 | 79,968 | +0.41(+0.17%) |
Nov 17, 2020 | 243.75 | 245.24 | 242.02 | 244.30 | 174,786 | +1.73(+0.71%) |
Nov 16, 2020 | 242.32 | 242.57 | 240.50 | 242.57 | 228,470 | +2.91(+1.21%) |
Nov 13, 2020 | 237.70 | 239.96 | 237.57 | 239.66 | 49,501 | +3.24(+1.37%) |
Nov 12, 2020 | 239.08 | 239.98 | 235.11 | 236.41 | 125,067 | -3.23(-1.35%) |
Nov 11, 2020 | 238.82 | 240.21 | 238.08 | 239.65 | 74,638 | +2.81(+1.19%) |
Nov 10, 2020 | 238.25 | 238.41 | 234.03 | 236.83 | 109,799 | -1.45(-0.61%) |
Nov 09, 2020 | 246.63 | 251.51 | 238.28 | 238.28 | 159,629 | -2.33(-0.97%) |
Nov 06, 2020 | 241.85 | 241.85 | 238.95 | 240.61 | 66,241 | -1.35(-0.56%) |
Nov 05, 2020 | 240.39 | 242.52 | 239.75 | 241.97 | 116,825 | +5.97(+2.53%) |
Nov 04, 2020 | 233.54 | 238.01 | 233.43 | 236.00 | 110,120 | +5.18(+2.24%) |
Nov 03, 2020 | 227.89 | 231.99 | 226.60 | 230.82 | 129,892 | +5.52(+2.45%) |
Nov 02, 2020 | 225.85 | 226.93 | 222.48 | 225.30 | 97,707 | +2.20(+0.99%) |
Oct 30, 2020 | 227.60 | 227.75 | 221.54 | 223.09 | 142,856 | -6.56(-2.86%) |
Oct 29, 2020 | 229.20 | 231.75 | 227.57 | 229.66 | 97,606 | +1.24(+0.54%) |
Oct 28, 2020 | 231.43 | 232.10 | 228.04 | 228.42 | 239,786 | -7.19(-3.05%) |
Oct 27, 2020 | 235.85 | 236.84 | 234.82 | 235.61 | 71,329 | +0.36(+0.15%) |
Oct 26, 2020 | 236.83 | 238.51 | 231.63 | 235.25 | 107,536 | -4.15(-1.73%) |
Oct 23, 2020 | 238.73 | 239.42 | 236.08 | 239.40 | 45,599 | +1.88(+0.79%) |
Oct 22, 2020 | 237.71 | 238.04 | 234.54 | 237.52 | 46,970 | +0.87(+0.37%) |
Oct 21, 2020 | 238.59 | 239.63 | 236.47 | 236.65 | 44,890 | -1.86(-0.78%) |
Oct 20, 2020 | 238.91 | 241.48 | 237.97 | 238.51 | 57,926 | +1.31(+0.55%) |
Oct 19, 2020 | 242.02 | 242.86 | 236.86 | 237.19 | 71,288 | -3.05(-1.27%) |
Oct 16, 2020 | 244.16 | 244.97 | 239.68 | 240.24 | 81,236 | -2.62(-1.08%) |
Oct 15, 2020 | 238.56 | 243.49 | 237.75 | 242.86 | 58,781 | +0.85(+0.35%) |
Oct 14, 2020 | 244.83 | 245.37 | 240.99 | 242.01 | 50,026 | -2.04(-0.84%) |
Oct 13, 2020 | 243.43 | 244.78 | 242.00 | 244.06 | 142,782 | +0.53(+0.22%) |
Oct 12, 2020 | 242.43 | 244.75 | 241.76 | 243.53 | 93,659 | +3.19(+1.33%) |
Oct 09, 2020 | 239.17 | 240.72 | 238.71 | 240.34 | 82,673 | +2.80(+1.18%) |
Oct 08, 2020 | 238.18 | 238.18 | 235.98 | 237.53 | 51,884 | +1.43(+0.61%) |
Oct 07, 2020 | 233.17 | 236.59 | 233.17 | 236.10 | 101,516 | +5.59(+2.42%) |
Oct 06, 2020 | 235.31 | 236.07 | 229.79 | 230.51 | 582,347 | -4.29(-1.83%) |
Oct 05, 2020 | 233.00 | 234.91 | 232.72 | 234.81 | 81,878 | +3.75(+1.62%) |
Oct 02, 2020 | 227.96 | 232.15 | 227.03 | 231.06 | 110,608 | -2.28(-0.98%) |
Oct 01, 2020 | 231.14 | 233.34 | 230.09 | 233.34 | 107,533 | +4.89(+2.14%) |
Sep 30, 2020 | 227.12 | 231.04 | 227.12 | 228.45 | 174,959 | +1.74(+0.77%) |
Sep 29, 2020 | 228.56 | 228.56 | 226.50 | 226.71 | 210,761 | -1.96(-0.86%) |
Sep 28, 2020 | 227.34 | 228.99 | 226.21 | 228.67 | 67,615 | +5.18(+2.32%) |
Sep 25, 2020 | 219.80 | 223.87 | 218.95 | 223.49 | 77,128 | +3.83(+1.74%) |
Sep 24, 2020 | 217.96 | 223.07 | 215.78 | 219.67 | 82,051 | -0.01(-0.00%) |
Sep 23, 2020 | 226.97 | 227.03 | 219.41 | 219.68 | 558,086 | -6.03(-2.67%) |
Sep 22, 2020 | 222.34 | 226.14 | 221.46 | 225.71 | 75,567 | +4.07(+1.84%) |
Sep 21, 2020 | 221.03 | 221.69 | 215.95 | 221.63 | 214,108 | -2.57(-1.15%) |
Sep 18, 2020 | 227.58 | 227.80 | 221.59 | 224.21 | 105,268 | -2.06(-0.91%) |
Sep 17, 2020 | 225.48 | 227.85 | 224.44 | 226.27 | 664,029 | -3.79(-1.65%) |
Sep 16, 2020 | 232.57 | 233.24 | 229.86 | 230.06 | 145,525 | -1.52(-0.66%) |
Sep 15, 2020 | 231.04 | 232.76 | 229.95 | 231.58 | 171,185 | +2.78(+1.21%) |
Sep 14, 2020 | 227.29 | 229.02 | 226.53 | 228.80 | 129,763 | +4.51(+2.01%) |
Sep 11, 2020 | 226.84 | 226.84 | 221.82 | 224.29 | 98,489 | -0.48(-0.21%) |
Sep 10, 2020 | 229.24 | 232.02 | 224.08 | 224.78 | 143,182 | -2.33(-1.03%) |
Sep 09, 2020 | 224.73 | 228.42 | 223.76 | 227.11 | 135,150 | +5.34(+2.41%) |
Sep 08, 2020 | 222.56 | 226.56 | 220.74 | 221.77 | 192,565 | -6.88(-3.01%) |
Sep 04, 2020 | 231.06 | 233.05 | 220.80 | 228.65 | 184,349 | -2.44(-1.06%) |
Sep 03, 2020 | 238.05 | 238.21 | 228.69 | 231.09 | 254,109 | -9.26(-3.85%) |
Sep 02, 2020 | 240.76 | 241.16 | 235.78 | 240.35 | 128,481 | +1.32(+0.55%) |