Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 210.16 | 212.83 | 208.63 | 208.83 | 2,980,819 | -4.37(-2.05%) |
Nov 27, 2020 | 214.65 | 214.92 | 211.73 | 213.20 | 1,159,687 | -1.03(-0.48%) |
Nov 25, 2020 | 212.83 | 215.05 | 210.51 | 214.23 | 2,509,619 | -0.87(-0.40%) |
Nov 24, 2020 | 209.30 | 215.66 | 208.88 | 215.10 | 4,323,002 | +7.85(+3.79%) |
Nov 23, 2020 | 204.74 | 208.31 | 204.44 | 207.25 | 3,722,414 | +4.96(+2.45%) |
Nov 20, 2020 | 201.97 | 203.60 | 201.63 | 202.28 | 2,041,129 | -1.10(-0.54%) |
Nov 19, 2020 | 203.14 | 203.72 | 201.16 | 203.39 | 1,659,990 | +0.24(+0.12%) |
Nov 18, 2020 | 203.78 | 206.24 | 202.43 | 203.14 | 3,152,264 | -0.32(-0.16%) |
Nov 17, 2020 | 199.27 | 203.64 | 197.74 | 203.46 | 3,005,387 | +2.06(+1.02%) |
Nov 16, 2020 | 202.45 | 203.41 | 199.28 | 201.40 | 3,317,718 | +2.99(+1.51%) |
Nov 13, 2020 | 195.49 | 200.12 | 195.09 | 198.41 | 3,127,611 | +4.14(+2.13%) |
Nov 12, 2020 | 194.92 | 196.41 | 192.37 | 194.28 | 3,318,957 | -3.21(-1.62%) |
Nov 11, 2020 | 198.02 | 199.18 | 194.75 | 197.48 | 2,958,305 | +0.53(+0.27%) |
Nov 10, 2020 | 194.95 | 197.78 | 191.26 | 196.96 | 4,598,002 | +2.30(+1.18%) |
Nov 09, 2020 | 194.26 | 197.44 | 189.62 | 194.66 | 7,678,778 | +12.38(+6.79%) |
Nov 06, 2020 | 185.07 | 185.11 | 181.51 | 182.28 | 2,732,878 | -1.54(-0.84%) |
Nov 05, 2020 | 180.82 | 184.87 | 180.28 | 183.82 | 3,193,017 | +4.61(+2.57%) |
Nov 04, 2020 | 177.74 | 181.88 | 176.52 | 179.21 | 4,269,784 | -0.05(-0.03%) |
Nov 03, 2020 | 175.65 | 180.23 | 175.00 | 179.26 | 5,012,023 | +7.00(+4.06%) |
Nov 02, 2020 | 173.89 | 174.52 | 170.47 | 172.26 | 2,715,198 | +1.05(+0.61%) |
Oct 30, 2020 | 171.63 | 172.44 | 168.02 | 171.21 | 4,042,399 | -0.81(-0.47%) |
Oct 29, 2020 | 171.90 | 174.21 | 169.27 | 172.02 | 3,951,526 | +0.15(+0.09%) |
Oct 28, 2020 | 173.26 | 175.13 | 171.12 | 171.87 | 4,652,244 | -5.35(-3.02%) |
Oct 27, 2020 | 181.13 | 181.67 | 176.98 | 177.22 | 3,786,537 | -4.94(-2.71%) |
Oct 26, 2020 | 183.39 | 183.68 | 179.79 | 182.17 | 3,587,753 | -3.53(-1.90%) |
Oct 23, 2020 | 187.26 | 188.57 | 184.78 | 185.70 | 2,329,864 | -0.33(-0.18%) |
Oct 22, 2020 | 184.03 | 186.90 | 183.13 | 186.03 | 2,360,067 | +2.26(+1.23%) |
Oct 21, 2020 | 187.83 | 188.34 | 182.96 | 183.77 | 3,402,740 | -4.64(-2.46%) |
Oct 20, 2020 | 187.20 | 191.44 | 186.99 | 188.41 | 3,683,208 | +2.12(+1.14%) |
Oct 19, 2020 | 187.83 | 188.30 | 185.29 | 186.29 | 3,570,601 | -0.47(-0.25%) |
Oct 16, 2020 | 188.67 | 190.19 | 186.40 | 186.76 | 3,584,729 | -2.17(-1.15%) |
Oct 15, 2020 | 189.81 | 190.85 | 187.38 | 188.92 | 4,782,829 | -2.38(-1.25%) |
Oct 14, 2020 | 193.71 | 194.22 | 190.44 | 191.31 | 8,339,395 | +0.38(+0.20%) |
Oct 13, 2020 | 193.82 | 193.91 | 189.45 | 190.93 | 3,660,178 | -3.00(-1.55%) |
Oct 12, 2020 | 187.85 | 194.62 | 187.85 | 193.92 | 3,834,705 | +5.96(+3.17%) |
Oct 09, 2020 | 189.07 | 190.02 | 186.63 | 187.96 | 3,357,606 | -0.40(-0.21%) |
Oct 08, 2020 | 185.80 | 188.53 | 184.86 | 188.36 | 2,572,171 | +3.97(+2.15%) |
Oct 07, 2020 | 184.67 | 185.66 | 182.19 | 184.40 | 2,569,118 | +2.27(+1.25%) |
Oct 06, 2020 | 184.98 | 186.65 | 181.04 | 182.12 | 3,128,013 | -0.64(-0.35%) |
Oct 05, 2020 | 182.88 | 183.71 | 180.76 | 182.76 | 2,815,769 | +1.72(+0.95%) |
Oct 02, 2020 | 176.91 | 181.77 | 176.87 | 181.04 | 2,806,194 | +1.22(+0.68%) |
Oct 01, 2020 | 182.52 | 183.97 | 179.21 | 179.82 | 2,526,063 | -2.19(-1.20%) |
Sep 30, 2020 | 179.94 | 183.92 | 179.65 | 182.01 | 3,394,942 | +3.79(+2.12%) |
Sep 29, 2020 | 179.47 | 180.02 | 177.00 | 178.23 | 2,651,194 | -2.06(-1.15%) |
Sep 28, 2020 | 179.12 | 182.83 | 178.55 | 180.29 | 3,621,249 | +3.73(+2.11%) |
Sep 25, 2020 | 174.76 | 176.96 | 171.72 | 176.56 | 3,429,375 | -0.14(-0.08%) |
Sep 24, 2020 | 171.15 | 178.84 | 169.41 | 176.71 | 5,628,259 | +8.14(+4.83%) |
Sep 23, 2020 | 173.89 | 174.71 | 168.34 | 168.56 | 3,437,729 | -4.98(-2.87%) |
Sep 22, 2020 | 175.70 | 177.64 | 170.66 | 173.54 | 3,701,332 | -2.16(-1.23%) |
Sep 21, 2020 | 171.99 | 175.85 | 169.79 | 175.70 | 5,377,713 | -0.78(-0.44%) |
Sep 18, 2020 | 176.62 | 178.10 | 174.24 | 176.48 | 10,010,875 | +0.03(+0.02%) |
Sep 17, 2020 | 179.51 | 181.03 | 176.16 | 176.45 | 4,718,409 | -5.30(-2.91%) |
Sep 16, 2020 | 179.77 | 184.58 | 179.39 | 181.75 | 3,943,758 | +2.43(+1.35%) |
Sep 15, 2020 | 182.95 | 183.48 | 179.31 | 179.32 | 4,103,550 | -3.02(-1.66%) |
Sep 14, 2020 | 184.12 | 184.12 | 181.74 | 182.35 | 3,042,361 | +0.38(+0.21%) |
Sep 11, 2020 | 181.35 | 182.87 | 180.18 | 181.97 | 2,623,788 | +0.82(+0.45%) |
Sep 10, 2020 | 184.51 | 185.98 | 180.73 | 181.14 | 2,770,857 | -2.00(-1.09%) |
Sep 09, 2020 | 184.93 | 185.51 | 182.97 | 183.15 | 5,167,073 | -0.24(-0.13%) |
Sep 08, 2020 | 189.75 | 190.16 | 182.28 | 183.38 | 5,049,975 | -7.66(-4.01%) |
Sep 04, 2020 | 191.00 | 193.23 | 185.95 | 191.04 | 4,050,901 | +3.06(+1.63%) |
Sep 03, 2020 | 191.78 | 194.93 | 186.41 | 187.98 | 3,897,962 | -2.25(-1.18%) |
Sep 02, 2020 | 186.38 | 191.03 | 186.00 | 190.23 | 3,935,873 | +4.15(+2.23%) |