Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 214.29 | 216.02 | 210.99 | 213.57 | 2,143,244 | -2.56(-1.18%) |
Nov 27, 2020 | 210.98 | 216.68 | 210.38 | 216.13 | 824,537 | +6.52(+3.11%) |
Nov 25, 2020 | 209.97 | 211.97 | 208.53 | 209.61 | 788,131 | -1.23(-0.58%) |
Nov 24, 2020 | 208.03 | 213.16 | 208.03 | 210.84 | 1,018,922 | +5.18(+2.52%) |
Nov 23, 2020 | 204.56 | 207.18 | 203.82 | 205.66 | 759,849 | +3.13(+1.55%) |
Nov 20, 2020 | 202.28 | 204.14 | 201.65 | 202.53 | 880,913 | -0.26(-0.13%) |
Nov 19, 2020 | 200.81 | 204.38 | 199.58 | 202.79 | 834,936 | +1.43(+0.71%) |
Nov 18, 2020 | 204.90 | 205.15 | 201.35 | 201.35 | 861,539 | -2.72(-1.33%) |
Nov 17, 2020 | 203.18 | 204.77 | 201.79 | 204.07 | 909,066 | -1.07(-0.52%) |
Nov 16, 2020 | 202.15 | 206.72 | 201.47 | 205.14 | 873,361 | +4.76(+2.37%) |
Nov 13, 2020 | 197.31 | 200.65 | 197.05 | 200.38 | 1,125,144 | +4.76(+2.43%) |
Nov 12, 2020 | 201.78 | 201.78 | 193.34 | 195.62 | 1,227,862 | -6.11(-3.03%) |
Nov 11, 2020 | 205.16 | 205.62 | 199.70 | 201.73 | 1,121,173 | -2.31(-1.13%) |
Nov 10, 2020 | 211.00 | 212.09 | 202.69 | 204.03 | 1,902,817 | -4.49(-2.15%) |
Nov 09, 2020 | 201.58 | 211.71 | 200.79 | 208.53 | 2,801,992 | +16.83(+8.78%) |
Nov 06, 2020 | 190.83 | 193.07 | 189.12 | 191.69 | 951,540 | +2.85(+1.51%) |
Nov 05, 2020 | 187.71 | 190.37 | 186.93 | 188.84 | 954,292 | +4.36(+2.36%) |
Nov 04, 2020 | 185.53 | 187.35 | 182.79 | 184.48 | 870,687 | -0.69(-0.37%) |
Nov 03, 2020 | 183.68 | 186.77 | 182.34 | 185.17 | 1,005,357 | +3.62(+1.99%) |
Nov 02, 2020 | 179.38 | 185.14 | 179.38 | 181.56 | 979,269 | +5.06(+2.87%) |
Oct 30, 2020 | 178.47 | 181.04 | 174.25 | 176.50 | 1,205,548 | -3.22(-1.79%) |
Oct 29, 2020 | 178.56 | 181.13 | 176.91 | 179.72 | 1,254,456 | +1.53(+0.86%) |
Oct 28, 2020 | 178.74 | 181.88 | 177.86 | 178.19 | 1,247,061 | -4.25(-2.33%) |
Oct 27, 2020 | 192.28 | 196.59 | 181.74 | 182.44 | 2,483,066 | -8.07(-4.24%) |
Oct 26, 2020 | 194.63 | 195.50 | 190.18 | 190.52 | 1,194,187 | -6.44(-3.27%) |
Oct 23, 2020 | 198.29 | 199.72 | 196.16 | 196.96 | 778,145 | +0.00(+0.00%) |
Oct 22, 2020 | 195.43 | 197.88 | 194.55 | 196.96 | 717,469 | +1.60(+0.82%) |
Oct 21, 2020 | 194.48 | 198.24 | 194.48 | 195.36 | 1,081,620 | +0.19(+0.10%) |
Oct 20, 2020 | 194.37 | 197.32 | 194.10 | 195.17 | 922,786 | +1.17(+0.60%) |
Oct 19, 2020 | 197.37 | 198.07 | 193.03 | 194.00 | 1,033,831 | -2.64(-1.34%) |
Oct 16, 2020 | 194.71 | 198.81 | 194.35 | 196.63 | 1,113,494 | +2.97(+1.53%) |
Oct 15, 2020 | 191.11 | 195.34 | 190.30 | 193.66 | 1,096,671 | +0.12(+0.06%) |
Oct 14, 2020 | 193.59 | 195.56 | 193.35 | 193.54 | 694,960 | +0.25(+0.13%) |
Oct 13, 2020 | 194.31 | 196.59 | 193.09 | 193.29 | 1,030,211 | -1.61(-0.83%) |
Oct 12, 2020 | 196.46 | 198.22 | 194.17 | 194.90 | 1,299,130 | -0.41(-0.21%) |
Oct 09, 2020 | 195.78 | 196.81 | 195.07 | 195.32 | 697,741 | +1.63(+0.84%) |
Oct 08, 2020 | 195.49 | 195.61 | 193.55 | 193.68 | 875,810 | +0.06(+0.03%) |
Oct 07, 2020 | 191.93 | 195.43 | 191.86 | 193.62 | 1,411,648 | +4.78(+2.53%) |
Oct 06, 2020 | 192.28 | 194.10 | 188.62 | 188.84 | 1,335,888 | -2.85(-1.48%) |
Oct 05, 2020 | 192.74 | 194.48 | 191.40 | 191.69 | 1,347,578 | +1.28(+0.67%) |
Oct 02, 2020 | 187.54 | 192.12 | 186.99 | 190.41 | 1,208,565 | +0.94(+0.50%) |
Oct 01, 2020 | 193.99 | 195.88 | 188.55 | 189.47 | 1,240,740 | -2.65(-1.38%) |
Sep 30, 2020 | 191.02 | 193.84 | 190.43 | 192.12 | 1,446,287 | +2.30(+1.21%) |
Sep 29, 2020 | 191.32 | 191.57 | 189.22 | 189.83 | 808,148 | -0.79(-0.41%) |
Sep 28, 2020 | 192.19 | 193.66 | 190.06 | 190.61 | 1,368,826 | +2.15(+1.14%) |
Sep 25, 2020 | 186.23 | 189.12 | 185.55 | 188.46 | 1,062,318 | +1.37(+0.73%) |
Sep 24, 2020 | 186.62 | 189.75 | 184.99 | 187.10 | 1,000,335 | -0.57(-0.30%) |
Sep 23, 2020 | 191.58 | 192.28 | 187.18 | 187.66 | 1,176,903 | -3.81(-1.99%) |
Sep 22, 2020 | 191.67 | 192.72 | 190.78 | 191.47 | 950,002 | +0.66(+0.35%) |
Sep 21, 2020 | 192.22 | 193.21 | 188.32 | 190.81 | 774,390 | -5.34(-2.72%) |
Sep 18, 2020 | 199.06 | 200.16 | 195.94 | 196.14 | 1,986,606 | -3.35(-1.68%) |
Sep 17, 2020 | 198.02 | 200.44 | 197.01 | 199.49 | 1,397,872 | -0.31(-0.15%) |
Sep 16, 2020 | 199.97 | 201.44 | 199.63 | 199.80 | 1,637,217 | +1.14(+0.58%) |
Sep 15, 2020 | 198.69 | 200.29 | 198.03 | 198.65 | 1,490,841 | +1.67(+0.85%) |
Sep 14, 2020 | 197.56 | 199.04 | 196.51 | 196.98 | 1,070,889 | +1.69(+0.87%) |
Sep 11, 2020 | 195.32 | 196.50 | 193.88 | 195.29 | 1,055,497 | +1.66(+0.86%) |
Sep 10, 2020 | 195.90 | 197.22 | 193.23 | 193.63 | 863,914 | -1.08(-0.56%) |
Sep 09, 2020 | 192.03 | 196.72 | 191.79 | 194.71 | 1,399,908 | +4.91(+2.59%) |
Sep 08, 2020 | 194.59 | 194.99 | 187.20 | 189.80 | 1,379,012 | -6.60(-3.36%) |
Sep 04, 2020 | 196.49 | 198.38 | 194.59 | 196.40 | 1,702,202 | -0.08(-0.04%) |
Sep 03, 2020 | 200.01 | 200.84 | 193.93 | 196.48 | 2,129,195 | -4.16(-2.07%) |
Sep 02, 2020 | 193.03 | 201.11 | 193.03 | 200.64 | 1,431,208 | +7.21(+3.73%) |