Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 199.36 | 200.20 | 195.02 | 197.32 | 5,466,143 | -2.46(-1.23%) |
Nov 27, 2020 | 196.76 | 201.03 | 196.75 | 199.78 | 1,911,036 | +4.00(+2.04%) |
Nov 25, 2020 | 196.49 | 198.86 | 194.55 | 195.78 | 2,869,762 | -0.13(-0.07%) |
Nov 24, 2020 | 197.69 | 198.22 | 195.35 | 195.92 | 3,598,953 | -1.56(-0.79%) |
Nov 23, 2020 | 197.34 | 198.33 | 195.81 | 197.48 | 2,287,285 | -0.84(-0.43%) |
Nov 20, 2020 | 198.37 | 200.03 | 196.82 | 198.33 | 3,326,506 | -1.33(-0.67%) |
Nov 19, 2020 | 201.70 | 201.70 | 198.70 | 199.66 | 2,920,179 | -2.75(-1.36%) |
Nov 18, 2020 | 208.00 | 208.28 | 202.30 | 202.41 | 2,775,180 | -4.16(-2.01%) |
Nov 17, 2020 | 208.85 | 210.56 | 206.28 | 206.56 | 2,177,500 | -3.75(-1.78%) |
Nov 16, 2020 | 210.99 | 213.12 | 209.07 | 210.31 | 2,328,411 | -0.62(-0.29%) |
Nov 13, 2020 | 210.52 | 212.03 | 208.84 | 210.94 | 1,988,567 | +1.62(+0.77%) |
Nov 12, 2020 | 212.33 | 212.63 | 208.00 | 209.32 | 2,762,711 | -3.13(-1.47%) |
Nov 11, 2020 | 214.07 | 216.85 | 210.52 | 212.45 | 2,543,137 | -0.80(-0.38%) |
Nov 10, 2020 | 215.38 | 217.00 | 211.38 | 213.26 | 4,238,495 | +5.82(+2.81%) |
Nov 09, 2020 | 214.66 | 216.08 | 206.55 | 207.43 | 3,392,615 | +2.94(+1.44%) |
Nov 06, 2020 | 205.37 | 205.85 | 203.05 | 204.49 | 2,298,218 | -0.26(-0.13%) |
Nov 05, 2020 | 206.34 | 206.40 | 203.02 | 204.76 | 2,344,080 | +1.45(+0.71%) |
Nov 04, 2020 | 199.74 | 208.30 | 198.69 | 203.31 | 4,315,271 | +9.07(+4.67%) |
Nov 03, 2020 | 195.74 | 196.91 | 192.83 | 194.24 | 2,866,654 | -0.13(-0.07%) |
Nov 02, 2020 | 195.57 | 196.28 | 191.72 | 194.38 | 2,298,797 | +2.89(+1.51%) |
Oct 30, 2020 | 190.85 | 191.78 | 188.86 | 191.49 | 3,696,340 | -0.78(-0.40%) |
Oct 29, 2020 | 188.57 | 194.48 | 185.61 | 192.27 | 3,391,321 | +1.27(+0.67%) |
Oct 28, 2020 | 193.32 | 195.13 | 190.60 | 191.00 | 3,254,809 | -6.25(-3.17%) |
Oct 27, 2020 | 198.66 | 199.44 | 196.96 | 197.25 | 2,190,767 | -1.26(-0.64%) |
Oct 26, 2020 | 199.50 | 201.46 | 195.77 | 198.51 | 3,497,381 | -2.00(-1.00%) |
Oct 23, 2020 | 201.89 | 203.08 | 199.75 | 200.51 | 2,383,866 | -0.72(-0.36%) |
Oct 22, 2020 | 201.34 | 202.96 | 199.63 | 201.23 | 2,461,673 | -0.87(-0.43%) |
Oct 21, 2020 | 202.54 | 204.00 | 200.85 | 202.11 | 2,241,092 | -1.88(-0.92%) |
Oct 20, 2020 | 203.95 | 205.58 | 202.45 | 203.99 | 2,210,049 | +0.34(+0.17%) |
Oct 19, 2020 | 208.50 | 209.58 | 203.03 | 203.64 | 3,114,776 | -4.42(-2.13%) |
Oct 16, 2020 | 207.74 | 211.10 | 206.37 | 208.07 | 2,333,678 | +0.63(+0.30%) |
Oct 15, 2020 | 208.31 | 209.19 | 205.55 | 207.44 | 2,867,477 | -2.33(-1.11%) |
Oct 14, 2020 | 212.20 | 213.85 | 209.37 | 209.77 | 3,052,141 | -1.49(-0.71%) |
Oct 13, 2020 | 211.14 | 213.50 | 210.85 | 211.26 | 2,340,307 | -0.15(-0.07%) |
Oct 12, 2020 | 209.84 | 213.54 | 208.10 | 211.41 | 3,264,664 | +2.48(+1.19%) |
Oct 09, 2020 | 210.52 | 211.47 | 206.57 | 208.93 | 4,738,842 | -2.99(-1.41%) |
Oct 08, 2020 | 220.03 | 220.72 | 210.96 | 211.92 | 6,334,581 | -15.52(-6.82%) |
Oct 07, 2020 | 224.17 | 228.09 | 223.41 | 227.44 | 2,087,746 | +4.40(+1.97%) |
Oct 06, 2020 | 227.20 | 227.20 | 222.56 | 223.04 | 2,754,593 | -2.93(-1.30%) |
Oct 05, 2020 | 217.60 | 226.54 | 217.35 | 225.98 | 3,231,256 | +9.36(+4.32%) |
Oct 02, 2020 | 222.79 | 224.78 | 215.38 | 216.62 | 2,848,585 | -8.81(-3.91%) |
Oct 01, 2020 | 225.15 | 228.18 | 224.25 | 225.43 | 2,751,110 | +1.09(+0.48%) |
Sep 30, 2020 | 220.50 | 226.06 | 218.99 | 224.34 | 3,995,066 | +5.17(+2.36%) |
Sep 29, 2020 | 218.51 | 219.83 | 216.68 | 219.17 | 2,275,417 | +1.12(+0.51%) |
Sep 28, 2020 | 218.62 | 219.82 | 216.06 | 218.05 | 2,508,340 | +2.83(+1.32%) |
Sep 25, 2020 | 211.41 | 215.53 | 209.91 | 215.22 | 2,986,006 | +3.09(+1.46%) |
Sep 24, 2020 | 213.74 | 214.21 | 209.88 | 212.13 | 2,069,972 | -2.00(-0.94%) |
Sep 23, 2020 | 218.29 | 219.99 | 213.15 | 214.13 | 2,384,174 | -4.33(-1.98%) |
Sep 22, 2020 | 213.21 | 219.16 | 212.64 | 218.46 | 2,460,697 | +3.80(+1.77%) |
Sep 21, 2020 | 218.06 | 218.06 | 210.25 | 214.66 | 3,110,373 | -4.00(-1.83%) |
Sep 18, 2020 | 219.51 | 220.53 | 213.92 | 218.66 | 6,845,486 | -0.32(-0.15%) |
Sep 17, 2020 | 214.96 | 220.42 | 214.51 | 218.98 | 3,173,419 | +0.28(+0.13%) |
Sep 16, 2020 | 221.86 | 221.86 | 218.02 | 218.69 | 2,634,346 | -0.52(-0.24%) |
Sep 15, 2020 | 219.52 | 222.36 | 218.99 | 219.22 | 2,542,101 | +1.41(+0.65%) |
Sep 14, 2020 | 216.12 | 218.76 | 215.60 | 217.80 | 2,363,890 | +3.12(+1.46%) |
Sep 11, 2020 | 213.34 | 216.69 | 212.79 | 214.68 | 2,151,846 | +2.27(+1.07%) |
Sep 10, 2020 | 215.87 | 217.26 | 210.87 | 212.41 | 2,409,268 | -4.35(-2.01%) |
Sep 09, 2020 | 214.17 | 218.46 | 213.45 | 216.76 | 2,542,600 | +3.88(+1.82%) |
Sep 08, 2020 | 217.34 | 218.01 | 211.42 | 212.89 | 3,805,260 | -6.37(-2.91%) |
Sep 04, 2020 | 221.84 | 222.68 | 215.88 | 219.26 | 3,297,103 | +0.43(+0.20%) |
Sep 03, 2020 | 228.87 | 229.55 | 217.45 | 218.83 | 3,554,266 | -9.01(-3.96%) |
Sep 02, 2020 | 221.75 | 228.44 | 221.75 | 227.84 | 3,250,902 | +6.41(+2.89%) |