Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 208.12 | 208.76 | 204.95 | 208.09 | 33,987,512 | -1.13(-0.54%) |
Nov 27, 2020 | 208.84 | 210.22 | 208.06 | 209.21 | 14,929,481 | +1.32(+0.64%) |
Nov 25, 2020 | 209.10 | 209.27 | 206.52 | 207.89 | 21,616,998 | +0.01(+0.00%) |
Nov 24, 2020 | 203.73 | 208.26 | 203.02 | 207.88 | 34,889,792 | +3.65(+1.79%) |
Nov 23, 2020 | 205.05 | 206.36 | 202.34 | 204.24 | 26,369,938 | -0.27(-0.13%) |
Nov 20, 2020 | 206.27 | 207.32 | 204.13 | 204.51 | 23,499,926 | -1.97(-0.96%) |
Nov 19, 2020 | 205.47 | 207.08 | 204.06 | 206.48 | 25,480,984 | +1.30(+0.64%) |
Nov 18, 2020 | 207.68 | 209.16 | 205.03 | 205.18 | 29,156,100 | -2.74(-1.32%) |
Nov 17, 2020 | 209.51 | 211.04 | 207.55 | 207.92 | 24,885,008 | -2.69(-1.28%) |
Nov 16, 2020 | 208.32 | 211.10 | 207.98 | 210.61 | 25,708,466 | +0.70(+0.33%) |
Nov 13, 2020 | 209.76 | 210.79 | 207.63 | 209.91 | 19,216,168 | +1.04(+0.50%) |
Nov 12, 2020 | 210.59 | 212.43 | 207.92 | 208.87 | 22,273,468 | -1.08(-0.51%) |
Nov 11, 2020 | 205.91 | 211.39 | 205.73 | 209.95 | 30,343,516 | +5.37(+2.63%) |
Nov 10, 2020 | 207.96 | 209.90 | 203.33 | 204.58 | 45,371,528 | -7.16(-3.38%) |
Nov 09, 2020 | 217.59 | 221.16 | 211.24 | 211.73 | 45,728,088 | -5.17(-2.38%) |
Nov 06, 2020 | 215.48 | 217.52 | 211.38 | 216.90 | 26,025,264 | +0.42(+0.19%) |
Nov 05, 2020 | 215.27 | 217.29 | 214.41 | 216.48 | 37,153,268 | +6.69(+3.19%) |
Nov 04, 2020 | 207.50 | 211.66 | 205.94 | 209.79 | 43,583,168 | +9.66(+4.83%) |
Nov 03, 2020 | 197.67 | 201.78 | 196.93 | 200.14 | 28,305,452 | +3.97(+2.03%) |
Nov 02, 2020 | 198.06 | 199.02 | 194.02 | 196.16 | 31,759,954 | -0.14(-0.07%) |
Oct 30, 2020 | 197.30 | 198.06 | 193.53 | 196.30 | 38,143,012 | -2.18(-1.10%) |
Oct 29, 2020 | 197.85 | 201.04 | 197.17 | 198.48 | 32,397,970 | +1.98(+1.01%) |
Oct 28, 2020 | 201.34 | 202.47 | 195.94 | 196.50 | 52,749,732 | -10.25(-4.96%) |
Oct 27, 2020 | 205.14 | 208.12 | 203.92 | 206.75 | 37,681,960 | +3.07(+1.51%) |
Oct 26, 2020 | 207.33 | 209.74 | 201.75 | 203.68 | 38,243,192 | -5.96(-2.84%) |
Oct 23, 2020 | 208.47 | 209.69 | 206.66 | 209.64 | 19,473,308 | +1.30(+0.62%) |
Oct 22, 2020 | 207.41 | 209.46 | 205.25 | 208.34 | 23,049,404 | +0.09(+0.04%) |
Oct 21, 2020 | 206.62 | 210.31 | 206.62 | 208.25 | 23,412,596 | +0.15(+0.07%) |
Oct 20, 2020 | 209.22 | 210.74 | 206.59 | 208.11 | 23,445,744 | +0.42(+0.20%) |
Oct 19, 2020 | 213.69 | 215.52 | 207.20 | 207.69 | 28,476,944 | -5.27(-2.48%) |
Oct 16, 2020 | 213.44 | 215.51 | 212.63 | 212.96 | 26,877,240 | +0.00(+0.00%) |
Oct 15, 2020 | 210.48 | 213.64 | 209.42 | 212.96 | 23,438,756 | -1.16(-0.54%) |
Oct 14, 2020 | 216.20 | 217.38 | 212.45 | 214.13 | 24,173,178 | -1.94(-0.90%) |
Oct 13, 2020 | 215.93 | 218.34 | 213.71 | 216.06 | 29,850,638 | +1.41(+0.66%) |
Oct 12, 2020 | 212.12 | 217.03 | 210.20 | 214.65 | 41,715,072 | +5.42(+2.59%) |
Oct 09, 2020 | 204.79 | 209.28 | 204.79 | 209.23 | 27,290,026 | +5.07(+2.48%) |
Oct 08, 2020 | 204.09 | 204.75 | 201.97 | 204.16 | 20,543,284 | +0.73(+0.36%) |
Oct 07, 2020 | 200.75 | 203.70 | 200.42 | 203.43 | 26,466,480 | +3.80(+1.90%) |
Oct 06, 2020 | 202.45 | 203.77 | 198.57 | 199.63 | 29,425,970 | -4.33(-2.12%) |
Oct 05, 2020 | 200.90 | 204.00 | 200.67 | 203.97 | 21,979,880 | +4.06(+2.03%) |
Oct 02, 2020 | 201.66 | 204.56 | 199.27 | 199.90 | 34,197,316 | -6.08(-2.95%) |
Oct 01, 2020 | 206.98 | 207.47 | 204.88 | 205.98 | 28,002,128 | +2.06(+1.01%) |
Sep 30, 2020 | 201.40 | 205.52 | 200.24 | 203.92 | 34,878,636 | +2.98(+1.48%) |
Sep 29, 2020 | 202.97 | 203.66 | 200.50 | 200.94 | 25,020,068 | -2.11(-1.04%) |
Sep 28, 2020 | 204.45 | 206.09 | 201.72 | 203.06 | 32,983,942 | +1.57(+0.78%) |
Sep 25, 2020 | 197.34 | 202.67 | 196.37 | 201.48 | 30,363,016 | +4.49(+2.28%) |
Sep 24, 2020 | 193.76 | 199.30 | 193.13 | 197.00 | 32,148,438 | +2.52(+1.30%) |
Sep 23, 2020 | 201.56 | 201.75 | 193.93 | 194.47 | 31,724,286 | -6.62(-3.29%) |
Sep 22, 2020 | 198.81 | 201.75 | 195.91 | 201.10 | 34,528,096 | +4.73(+2.41%) |
Sep 21, 2020 | 191.18 | 196.53 | 190.39 | 196.37 | 41,042,788 | +2.09(+1.07%) |
Sep 18, 2020 | 196.62 | 197.44 | 190.27 | 194.28 | 56,961,972 | -2.44(-1.24%) |
Sep 17, 2020 | 193.95 | 198.10 | 193.86 | 196.72 | 35,060,896 | -2.07(-1.04%) |
Sep 16, 2020 | 204.20 | 204.23 | 198.40 | 198.80 | 27,180,250 | -3.62(-1.79%) |
Sep 15, 2020 | 202.07 | 203.38 | 200.62 | 202.41 | 22,466,442 | +3.27(+1.64%) |
Sep 14, 2020 | 198.01 | 202.82 | 197.81 | 199.15 | 31,312,522 | +1.34(+0.68%) |
Sep 11, 2020 | 200.88 | 202.27 | 195.10 | 197.81 | 34,677,248 | -1.30(-0.65%) |
Sep 10, 2020 | 206.89 | 208.19 | 197.89 | 199.11 | 36,554,464 | -5.74(-2.80%) |
Sep 09, 2020 | 201.27 | 208.29 | 200.40 | 204.85 | 47,074,888 | +8.37(+4.26%) |
Sep 08, 2020 | 200.20 | 203.63 | 196.03 | 196.48 | 54,534,296 | -11.24(-5.41%) |
Sep 04, 2020 | 208.54 | 211.70 | 198.93 | 207.72 | 61,540,256 | -2.96(-1.40%) |
Sep 03, 2020 | 222.28 | 222.32 | 208.41 | 210.68 | 60,120,788 | -13.91(-6.19%) |
Sep 02, 2020 | 221.02 | 225.76 | 220.42 | 224.59 | 35,135,548 | +4.25(+1.93%) |