Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 225.82 | 225.82 | 222.08 | 223.73 | 18,521 | -4.56(-2.00%) |
Nov 27, 2020 | 221.69 | 228.46 | 221.00 | 228.29 | 18,900 | +8.82(+4.02%) |
Nov 25, 2020 | 219.74 | 220.50 | 219.20 | 219.47 | 10,900 | -1.79(-0.81%) |
Nov 24, 2020 | 219.00 | 221.57 | 218.26 | 221.26 | 26,307 | -0.08(-0.04%) |
Nov 23, 2020 | 219.34 | 222.00 | 217.62 | 221.34 | 82,818 | +4.00(+1.84%) |
Nov 20, 2020 | 218.01 | 218.77 | 217.29 | 217.34 | 20,100 | -1.13(-0.52%) |
Nov 19, 2020 | 215.00 | 219.45 | 213.14 | 218.47 | 24,547 | -0.39(-0.18%) |
Nov 18, 2020 | 218.78 | 222.63 | 218.00 | 218.86 | 44,059 | +1.51(+0.69%) |
Nov 17, 2020 | 218.70 | 219.42 | 216.32 | 217.35 | 47,197 | -1.47(-0.67%) |
Nov 16, 2020 | 219.00 | 220.40 | 216.34 | 218.82 | 22,900 | -0.35(-0.16%) |
Nov 13, 2020 | 217.72 | 219.17 | 217.06 | 219.17 | 37,600 | +0.54(+0.25%) |
Nov 12, 2020 | 219.19 | 221.08 | 218.63 | 218.63 | 15,591 | +1.48(+0.68%) |
Nov 11, 2020 | 221.12 | 221.80 | 215.95 | 217.15 | 34,785 | -14.25(-6.16%) |
Nov 10, 2020 | 231.84 | 232.09 | 230.05 | 231.40 | 13,481 | -0.36(-0.16%) |
Nov 09, 2020 | 233.00 | 234.99 | 230.74 | 231.76 | 26,694 | -1.54(-0.66%) |
Nov 06, 2020 | 228.91 | 234.00 | 228.23 | 233.30 | 42,000 | +11.11(+5.00%) |
Nov 05, 2020 | 224.00 | 227.00 | 221.39 | 222.19 | 27,641 | +7.65(+3.57%) |
Nov 04, 2020 | 214.52 | 216.00 | 212.75 | 214.54 | 16,518 | -0.45(-0.21%) |
Nov 03, 2020 | 213.75 | 215.00 | 213.24 | 214.99 | 16,567 | +7.16(+3.45%) |
Nov 02, 2020 | 206.10 | 208.51 | 206.10 | 207.83 | 13,126 | +0.00(+0.00%) |
Oct 30, 2020 | 208.92 | 209.59 | 206.02 | 207.83 | 55,400 | +0.84(+0.41%) |
Oct 29, 2020 | 205.63 | 207.98 | 205.28 | 206.99 | 60,676 | -3.70(-1.76%) |
Oct 28, 2020 | 210.14 | 211.18 | 207.54 | 210.69 | 29,596 | -8.30(-3.79%) |
Oct 27, 2020 | 220.26 | 221.06 | 218.32 | 218.99 | 15,599 | -2.80(-1.26%) |
Oct 26, 2020 | 222.96 | 223.99 | 220.99 | 221.79 | 34,134 | -3.35(-1.49%) |
Oct 23, 2020 | 223.12 | 225.14 | 222.34 | 225.14 | 30,000 | +0.65(+0.29%) |
Oct 22, 2020 | 222.27 | 224.70 | 221.70 | 224.49 | 11,232 | -2.15(-0.95%) |
Oct 21, 2020 | 225.78 | 227.24 | 225.51 | 226.64 | 15,199 | +0.45(+0.20%) |
Oct 20, 2020 | 220.31 | 226.19 | 220.31 | 226.19 | 21,519 | +6.69(+3.05%) |
Oct 19, 2020 | 220.70 | 220.70 | 218.87 | 219.50 | 6,241 | +0.15(+0.07%) |
Oct 16, 2020 | 219.98 | 220.40 | 217.63 | 219.35 | 17,600 | -1.65(-0.75%) |
Oct 15, 2020 | 218.71 | 221.00 | 218.12 | 221.00 | 9,132 | +0.71(+0.32%) |
Oct 14, 2020 | 220.50 | 221.00 | 219.00 | 220.29 | 16,990 | +4.77(+2.21%) |
Oct 13, 2020 | 218.13 | 219.50 | 215.52 | 215.52 | 25,479 | -10.17(-4.51%) |
Oct 12, 2020 | 230.31 | 230.44 | 224.82 | 225.69 | 24,320 | -4.77(-2.07%) |
Oct 09, 2020 | 228.21 | 232.40 | 228.21 | 230.46 | 32,700 | +5.95(+2.65%) |
Oct 08, 2020 | 223.37 | 226.00 | 221.56 | 224.51 | 11,924 | +3.02(+1.36%) |
Oct 07, 2020 | 221.85 | 222.00 | 220.71 | 221.49 | 6,393 | +1.49(+0.68%) |
Oct 06, 2020 | 223.20 | 224.00 | 220.00 | 220.00 | 29,898 | -1.56(-0.70%) |
Oct 05, 2020 | 219.60 | 223.00 | 219.60 | 221.56 | 25,270 | +4.56(+2.10%) |
Oct 02, 2020 | 218.00 | 218.00 | 216.01 | 217.00 | 16,200 | -1.65(-0.75%) |
Oct 01, 2020 | 219.36 | 219.62 | 217.17 | 218.65 | 23,418 | +2.14(+0.99%) |
Sep 30, 2020 | 218.70 | 220.00 | 215.57 | 216.51 | 30,564 | -0.73(-0.34%) |
Sep 29, 2020 | 214.01 | 218.20 | 213.49 | 217.24 | 25,204 | +3.43(+1.60%) |
Sep 28, 2020 | 210.00 | 213.81 | 210.00 | 213.81 | 39,659 | +5.47(+2.63%) |
Sep 25, 2020 | 207.15 | 209.59 | 205.74 | 208.34 | 17,500 | -0.52(-0.25%) |
Sep 24, 2020 | 206.27 | 209.42 | 204.14 | 208.86 | 45,352 | +2.18(+1.05%) |
Sep 23, 2020 | 210.03 | 214.30 | 206.32 | 206.68 | 32,776 | -2.34(-1.12%) |
Sep 22, 2020 | 212.01 | 212.91 | 207.22 | 209.02 | 22,586 | -4.16(-1.95%) |
Sep 21, 2020 | 217.00 | 218.13 | 210.00 | 213.18 | 44,642 | -7.79(-3.53%) |
Sep 18, 2020 | 216.01 | 221.38 | 216.01 | 220.97 | 29,700 | +4.67(+2.16%) |
Sep 17, 2020 | 219.31 | 220.85 | 213.72 | 216.30 | 42,989 | -5.24(-2.37%) |
Sep 16, 2020 | 224.53 | 226.33 | 221.01 | 221.54 | 84,435 | -2.46(-1.10%) |
Sep 15, 2020 | 220.00 | 226.35 | 217.91 | 224.00 | 52,115 | +6.04(+2.77%) |
Sep 14, 2020 | 219.50 | 220.79 | 216.10 | 217.96 | 28,379 | +2.21(+1.02%) |
Sep 11, 2020 | 217.47 | 218.99 | 214.52 | 215.75 | 26,800 | +1.63(+0.76%) |
Sep 10, 2020 | 216.22 | 218.92 | 213.50 | 214.12 | 28,496 | -1.86(-0.86%) |
Sep 09, 2020 | 213.33 | 216.96 | 212.22 | 215.98 | 15,341 | +1.85(+0.86%) |
Sep 08, 2020 | 213.73 | 214.72 | 209.86 | 214.13 | 34,974 | -0.88(-0.41%) |
Sep 04, 2020 | 213.94 | 218.99 | 211.50 | 215.01 | 52,400 | +1.37(+0.64%) |
Sep 03, 2020 | 220.00 | 223.85 | 211.59 | 213.64 | 94,897 | +2.39(+1.13%) |
Sep 02, 2020 | 213.29 | 213.29 | 209.40 | 211.25 | 27,051 | -2.55(-1.19%) |