Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 205.97 | 206.49 | 204.87 | 206.28 | 323,625 | +0.63(+0.31%) |
Nov 27, 2020 | 203.68 | 205.65 | 203.53 | 205.65 | 76,527 | +2.75(+1.36%) |
Nov 25, 2020 | 203.69 | 203.80 | 202.11 | 202.90 | 154,413 | -0.43(-0.21%) |
Nov 24, 2020 | 204.21 | 204.84 | 203.14 | 203.33 | 232,086 | +0.21(+0.10%) |
Nov 23, 2020 | 204.59 | 204.79 | 202.21 | 203.12 | 186,961 | -0.46(-0.23%) |
Nov 20, 2020 | 203.62 | 204.39 | 202.85 | 203.58 | 152,008 | +0.20(+0.10%) |
Nov 19, 2020 | 203.33 | 203.86 | 202.25 | 203.38 | 247,536 | +0.18(+0.09%) |
Nov 18, 2020 | 207.88 | 207.88 | 203.19 | 203.19 | 404,960 | -4.00(-1.93%) |
Nov 17, 2020 | 207.59 | 207.59 | 206.13 | 207.19 | 259,029 | -1.23(-0.59%) |
Nov 16, 2020 | 210.80 | 211.09 | 207.28 | 208.43 | 694,996 | -0.32(-0.15%) |
Nov 13, 2020 | 207.21 | 209.33 | 207.00 | 208.74 | 186,508 | +2.78(+1.35%) |
Nov 12, 2020 | 206.47 | 207.51 | 204.90 | 205.96 | 281,485 | -0.75(-0.36%) |
Nov 11, 2020 | 208.28 | 208.30 | 205.77 | 206.71 | 348,108 | +0.04(+0.02%) |
Nov 10, 2020 | 207.01 | 207.27 | 204.08 | 206.67 | 302,186 | +0.55(+0.27%) |
Nov 09, 2020 | 215.98 | 215.98 | 205.95 | 206.11 | 719,423 | +1.67(+0.82%) |
Nov 06, 2020 | 205.04 | 205.98 | 203.60 | 204.44 | 131,413 | -0.66(-0.32%) |
Nov 05, 2020 | 207.17 | 207.17 | 204.60 | 205.10 | 418,340 | +0.85(+0.42%) |
Nov 04, 2020 | 200.50 | 207.15 | 200.02 | 204.25 | 444,872 | +8.62(+4.41%) |
Nov 03, 2020 | 194.46 | 197.09 | 194.46 | 195.63 | 817,375 | +3.29(+1.71%) |
Nov 02, 2020 | 191.77 | 192.97 | 190.30 | 192.34 | 185,145 | +2.80(+1.48%) |
Oct 30, 2020 | 189.74 | 190.98 | 187.24 | 189.53 | 193,617 | -0.80(-0.42%) |
Oct 29, 2020 | 191.54 | 192.43 | 189.17 | 190.34 | 209,461 | -1.10(-0.57%) |
Oct 28, 2020 | 194.52 | 195.34 | 191.31 | 191.44 | 360,940 | -6.16(-3.12%) |
Oct 27, 2020 | 198.25 | 199.06 | 197.60 | 197.60 | 152,764 | -0.86(-0.43%) |
Oct 26, 2020 | 199.39 | 199.39 | 196.59 | 198.46 | 136,223 | -2.27(-1.13%) |
Oct 23, 2020 | 200.77 | 201.78 | 199.52 | 200.73 | 90,745 | +0.92(+0.46%) |
Oct 22, 2020 | 197.16 | 200.23 | 197.16 | 199.81 | 154,227 | +3.10(+1.58%) |
Oct 21, 2020 | 198.15 | 198.83 | 196.47 | 196.71 | 97,572 | -1.47(-0.74%) |
Oct 20, 2020 | 199.00 | 199.71 | 198.00 | 198.18 | 86,513 | +0.10(+0.05%) |
Oct 19, 2020 | 201.92 | 202.34 | 197.56 | 198.09 | 142,969 | -3.35(-1.66%) |
Oct 16, 2020 | 200.49 | 202.92 | 199.98 | 201.43 | 115,940 | +1.71(+0.86%) |
Oct 15, 2020 | 198.69 | 200.01 | 198.00 | 199.72 | 121,245 | -1.00(-0.50%) |
Oct 14, 2020 | 202.42 | 203.04 | 200.28 | 200.73 | 119,030 | -1.59(-0.78%) |
Oct 13, 2020 | 202.31 | 203.17 | 201.74 | 202.31 | 446,604 | -0.98(-0.48%) |
Oct 12, 2020 | 203.00 | 203.89 | 202.28 | 203.29 | 141,726 | +1.42(+0.71%) |
Oct 09, 2020 | 201.12 | 202.42 | 200.81 | 201.87 | 166,017 | +1.68(+0.84%) |
Oct 08, 2020 | 200.05 | 200.59 | 199.61 | 200.18 | 1,049,621 | +0.99(+0.49%) |
Oct 07, 2020 | 196.62 | 199.63 | 196.62 | 199.20 | 148,466 | +4.05(+2.07%) |
Oct 06, 2020 | 197.76 | 198.40 | 195.09 | 195.15 | 201,598 | -2.23(-1.13%) |
Oct 05, 2020 | 194.54 | 197.39 | 194.54 | 197.38 | 168,813 | +4.47(+2.32%) |
Oct 02, 2020 | 192.26 | 194.60 | 191.88 | 192.91 | 93,881 | -1.69(-0.87%) |
Oct 01, 2020 | 196.24 | 196.58 | 193.88 | 194.60 | 158,182 | -0.53(-0.27%) |
Sep 30, 2020 | 192.81 | 196.61 | 192.81 | 195.13 | 132,686 | +2.95(+1.53%) |
Sep 29, 2020 | 192.81 | 193.75 | 191.61 | 192.19 | 94,538 | -0.07(-0.03%) |
Sep 28, 2020 | 192.55 | 193.66 | 191.90 | 192.25 | 133,333 | +1.68(+0.88%) |
Sep 25, 2020 | 186.86 | 191.00 | 186.70 | 190.57 | 141,658 | +3.71(+1.99%) |
Sep 24, 2020 | 187.57 | 188.30 | 186.05 | 186.86 | 217,001 | -1.32(-0.70%) |
Sep 23, 2020 | 191.07 | 191.36 | 188.10 | 188.18 | 368,539 | -2.33(-1.23%) |
Sep 22, 2020 | 190.67 | 190.90 | 188.41 | 190.51 | 169,506 | -0.09(-0.05%) |
Sep 21, 2020 | 191.60 | 191.78 | 188.22 | 190.60 | 359,279 | -3.76(-1.93%) |
Sep 18, 2020 | 194.81 | 195.29 | 192.20 | 194.36 | 128,486 | +0.00(+0.00%) |
Sep 17, 2020 | 193.12 | 194.80 | 192.41 | 194.36 | 140,330 | -0.62(-0.32%) |
Sep 16, 2020 | 196.16 | 196.57 | 194.75 | 194.98 | 216,342 | +0.03(+0.01%) |
Sep 15, 2020 | 195.65 | 196.30 | 194.43 | 194.95 | 121,926 | +0.54(+0.28%) |
Sep 14, 2020 | 192.63 | 195.28 | 192.63 | 194.41 | 168,692 | +3.70(+1.94%) |
Sep 11, 2020 | 190.87 | 191.56 | 189.18 | 190.71 | 168,317 | +0.80(+0.42%) |
Sep 10, 2020 | 193.36 | 193.73 | 189.61 | 189.91 | 153,710 | -3.08(-1.60%) |
Sep 09, 2020 | 191.18 | 194.35 | 191.08 | 192.99 | 170,877 | +3.72(+1.96%) |
Sep 08, 2020 | 191.40 | 191.53 | 188.98 | 189.27 | 447,603 | -3.16(-1.64%) |
Sep 04, 2020 | 195.29 | 195.29 | 189.75 | 192.42 | 251,706 | -1.81(-0.93%) |
Sep 03, 2020 | 199.98 | 199.98 | 192.83 | 194.24 | 333,033 | -5.77(-2.88%) |
Sep 02, 2020 | 196.59 | 200.39 | 195.69 | 200.00 | 179,653 | +3.87(+1.97%) |