Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 192.22 | 192.47 | 188.87 | 189.98 | 2,725,241 | -1.45(-0.76%) |
Nov 27, 2020 | 193.23 | 193.49 | 190.84 | 191.43 | 1,535,262 | -0.59(-0.31%) |
Nov 25, 2020 | 193.28 | 193.28 | 190.94 | 192.02 | 2,209,142 | -1.35(-0.70%) |
Nov 24, 2020 | 194.08 | 195.63 | 193.18 | 193.37 | 2,942,137 | +1.21(+0.63%) |
Nov 23, 2020 | 190.10 | 192.31 | 189.61 | 192.16 | 2,329,959 | +3.71(+1.97%) |
Nov 20, 2020 | 189.81 | 190.86 | 187.73 | 188.45 | 2,062,470 | -1.07(-0.57%) |
Nov 19, 2020 | 187.74 | 189.76 | 185.90 | 189.53 | 2,120,797 | +0.48(+0.25%) |
Nov 18, 2020 | 190.07 | 192.61 | 188.97 | 189.05 | 2,422,029 | -1.69(-0.88%) |
Nov 17, 2020 | 190.05 | 191.43 | 186.78 | 190.73 | 2,677,698 | -0.80(-0.42%) |
Nov 16, 2020 | 191.33 | 194.52 | 189.50 | 191.53 | 3,309,182 | +3.03(+1.61%) |
Nov 13, 2020 | 187.30 | 189.50 | 186.32 | 188.50 | 2,473,561 | +2.73(+1.47%) |
Nov 12, 2020 | 184.88 | 186.51 | 183.23 | 185.77 | 3,154,848 | +0.45(+0.24%) |
Nov 11, 2020 | 186.78 | 187.12 | 183.22 | 185.31 | 3,383,240 | -1.17(-0.63%) |
Nov 10, 2020 | 184.25 | 188.56 | 183.41 | 186.48 | 4,619,054 | +3.02(+1.65%) |
Nov 09, 2020 | 186.07 | 192.52 | 181.91 | 183.46 | 4,842,629 | +7.35(+4.17%) |
Nov 06, 2020 | 177.20 | 177.72 | 175.15 | 176.11 | 2,158,309 | -1.85(-1.04%) |
Nov 05, 2020 | 175.69 | 179.66 | 175.40 | 177.96 | 4,315,859 | +4.94(+2.85%) |
Nov 04, 2020 | 175.69 | 177.65 | 172.71 | 173.03 | 4,739,994 | +1.26(+0.73%) |
Nov 03, 2020 | 168.17 | 173.23 | 167.54 | 171.76 | 4,299,324 | +5.69(+3.43%) |
Nov 02, 2020 | 166.52 | 168.35 | 163.91 | 166.08 | 4,021,840 | +1.90(+1.16%) |
Oct 30, 2020 | 162.42 | 164.36 | 160.41 | 164.18 | 4,044,967 | +1.07(+0.65%) |
Oct 29, 2020 | 160.14 | 164.61 | 158.91 | 163.11 | 6,462,663 | +2.47(+1.54%) |
Oct 28, 2020 | 162.88 | 165.13 | 160.36 | 160.64 | 4,416,033 | -5.75(-3.45%) |
Oct 27, 2020 | 170.93 | 171.13 | 164.99 | 166.38 | 4,902,159 | -4.75(-2.78%) |
Oct 26, 2020 | 172.83 | 173.20 | 168.63 | 171.13 | 4,324,560 | -3.19(-1.83%) |
Oct 23, 2020 | 171.43 | 175.81 | 171.41 | 174.32 | 4,205,886 | +0.93(+0.53%) |
Oct 22, 2020 | 179.74 | 180.00 | 172.18 | 173.40 | 8,180,043 | -11.43(-6.19%) |
Oct 21, 2020 | 185.36 | 187.41 | 184.06 | 184.83 | 4,469,065 | -6.76(-3.53%) |
Oct 20, 2020 | 191.38 | 194.66 | 190.88 | 191.59 | 1,694,602 | +1.04(+0.54%) |
Oct 19, 2020 | 193.09 | 195.18 | 190.10 | 190.56 | 2,277,565 | -3.88(-2.00%) |
Oct 16, 2020 | 193.99 | 195.46 | 192.55 | 194.44 | 3,593,296 | +0.96(+0.50%) |
Oct 15, 2020 | 187.31 | 194.05 | 186.34 | 193.47 | 2,793,366 | +3.71(+1.95%) |
Oct 14, 2020 | 188.66 | 190.29 | 188.50 | 189.77 | 2,215,846 | +1.68(+0.89%) |
Oct 13, 2020 | 190.43 | 191.67 | 187.86 | 188.09 | 2,031,585 | -3.10(-1.62%) |
Oct 12, 2020 | 193.35 | 193.48 | 190.37 | 191.19 | 2,197,265 | +0.53(+0.28%) |
Oct 09, 2020 | 189.61 | 191.32 | 189.53 | 190.67 | 1,861,188 | +1.85(+0.98%) |
Oct 08, 2020 | 189.84 | 190.41 | 186.76 | 188.81 | 1,856,592 | -0.78(-0.41%) |
Oct 07, 2020 | 186.31 | 190.48 | 186.24 | 189.59 | 2,390,061 | +4.83(+2.61%) |
Oct 06, 2020 | 187.16 | 189.02 | 184.65 | 184.76 | 3,673,480 | -1.77(-0.95%) |
Oct 05, 2020 | 183.64 | 187.40 | 182.95 | 186.53 | 3,643,908 | +4.60(+2.53%) |
Oct 02, 2020 | 177.00 | 184.00 | 176.85 | 181.93 | 3,487,528 | +1.97(+1.09%) |
Oct 01, 2020 | 183.46 | 183.46 | 177.99 | 179.97 | 3,396,507 | -2.45(-1.34%) |
Sep 30, 2020 | 183.58 | 187.35 | 181.90 | 182.41 | 3,892,004 | -0.34(-0.19%) |
Sep 29, 2020 | 184.93 | 185.66 | 182.21 | 182.75 | 2,476,734 | -2.05(-1.11%) |
Sep 28, 2020 | 186.78 | 187.35 | 184.51 | 184.80 | 2,235,096 | +1.20(+0.66%) |
Sep 25, 2020 | 180.71 | 184.88 | 180.36 | 183.60 | 1,848,021 | +2.30(+1.27%) |
Sep 24, 2020 | 180.03 | 183.73 | 178.77 | 181.30 | 1,840,203 | +1.25(+0.69%) |
Sep 23, 2020 | 183.55 | 186.07 | 179.41 | 180.05 | 2,373,319 | -2.78(-1.52%) |
Sep 22, 2020 | 180.07 | 183.45 | 179.95 | 182.83 | 2,012,455 | +3.08(+1.71%) |
Sep 21, 2020 | 181.60 | 182.45 | 176.72 | 179.75 | 3,216,858 | -5.37(-2.90%) |
Sep 18, 2020 | 186.43 | 189.51 | 185.03 | 185.13 | 4,494,696 | -1.72(-0.92%) |
Sep 17, 2020 | 184.05 | 188.39 | 182.37 | 186.84 | 2,818,334 | +0.21(+0.11%) |
Sep 16, 2020 | 188.78 | 190.67 | 186.34 | 186.63 | 3,232,231 | -0.88(-0.47%) |
Sep 15, 2020 | 184.87 | 187.95 | 184.87 | 187.51 | 2,511,671 | +3.27(+1.78%) |
Sep 14, 2020 | 182.75 | 185.17 | 181.51 | 184.24 | 1,795,415 | +2.69(+1.48%) |
Sep 11, 2020 | 179.76 | 182.84 | 179.63 | 181.55 | 2,064,521 | +2.65(+1.48%) |
Sep 10, 2020 | 179.56 | 180.34 | 177.94 | 178.90 | 2,249,585 | +0.20(+0.11%) |
Sep 09, 2020 | 176.22 | 180.63 | 176.17 | 178.70 | 2,968,771 | +3.89(+2.23%) |
Sep 08, 2020 | 176.65 | 177.40 | 174.66 | 174.81 | 2,906,221 | -2.30(-1.30%) |
Sep 04, 2020 | 177.89 | 179.86 | 174.81 | 177.10 | 3,911,786 | +0.55(+0.31%) |
Sep 03, 2020 | 183.23 | 183.42 | 175.40 | 176.56 | 4,512,177 | -5.31(-2.92%) |
Sep 02, 2020 | 181.69 | 183.05 | 180.13 | 181.87 | 3,663,419 | +0.45(+0.25%) |