Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 228.22 | 228.52 | 226.96 | 228.30 | 19,429 | +0.88(+0.39%) |
Nov 27, 2020 | 226.25 | 227.56 | 225.86 | 227.42 | 21,022 | +2.55(+1.13%) |
Nov 25, 2020 | 225.90 | 225.90 | 223.89 | 224.87 | 16,235 | -0.59(-0.26%) |
Nov 24, 2020 | 225.80 | 226.67 | 225.10 | 225.47 | 20,656 | +0.41(+0.18%) |
Nov 23, 2020 | 227.12 | 227.12 | 223.90 | 225.05 | 25,286 | -0.32(-0.14%) |
Nov 20, 2020 | 225.82 | 226.45 | 224.85 | 225.37 | 66,710 | -0.42(-0.19%) |
Nov 19, 2020 | 226.13 | 226.13 | 224.44 | 225.79 | 21,486 | +0.24(+0.11%) |
Nov 18, 2020 | 230.61 | 230.61 | 225.55 | 225.55 | 51,677 | -4.43(-1.93%) |
Nov 17, 2020 | 230.58 | 230.76 | 228.96 | 229.98 | 24,782 | -1.31(-0.57%) |
Nov 16, 2020 | 233.90 | 233.90 | 230.25 | 231.29 | 29,116 | -0.73(-0.32%) |
Nov 13, 2020 | 230.62 | 232.54 | 229.88 | 232.02 | 57,031 | +2.89(+1.26%) |
Nov 12, 2020 | 229.85 | 230.53 | 227.62 | 229.13 | 58,886 | -0.35(-0.15%) |
Nov 11, 2020 | 231.75 | 231.75 | 229.02 | 229.47 | 40,637 | -0.06(-0.03%) |
Nov 10, 2020 | 230.23 | 230.23 | 227.13 | 229.53 | 33,706 | +0.39(+0.17%) |
Nov 09, 2020 | 234.76 | 236.75 | 229.14 | 229.14 | 111,795 | +1.61(+0.71%) |
Nov 06, 2020 | 227.97 | 229.15 | 226.63 | 227.52 | 49,746 | -0.64(-0.28%) |
Nov 05, 2020 | 231.08 | 231.08 | 227.63 | 228.16 | 64,947 | +1.05(+0.46%) |
Nov 04, 2020 | 223.48 | 230.43 | 223.48 | 227.11 | 63,375 | +9.62(+4.42%) |
Nov 03, 2020 | 217.16 | 219.53 | 217.01 | 217.49 | 32,543 | +3.25(+1.52%) |
Nov 02, 2020 | 214.13 | 214.99 | 212.29 | 214.24 | 23,683 | +3.23(+1.53%) |
Oct 30, 2020 | 211.32 | 211.73 | 208.53 | 211.02 | 49,850 | -0.82(-0.39%) |
Oct 29, 2020 | 212.88 | 213.75 | 210.46 | 211.83 | 27,951 | -1.30(-0.61%) |
Oct 28, 2020 | 216.58 | 217.74 | 213.06 | 213.13 | 27,285 | -6.85(-3.11%) |
Oct 27, 2020 | 220.79 | 221.56 | 219.95 | 219.98 | 31,980 | -1.41(-0.64%) |
Oct 26, 2020 | 221.99 | 221.99 | 219.25 | 221.39 | 40,046 | -2.12(-0.95%) |
Oct 23, 2020 | 224.09 | 224.78 | 222.62 | 223.52 | 9,574 | +0.83(+0.37%) |
Oct 22, 2020 | 219.55 | 223.10 | 219.55 | 222.69 | 22,633 | +3.29(+1.50%) |
Oct 21, 2020 | 220.57 | 221.28 | 219.13 | 219.40 | 84,635 | -1.48(-0.67%) |
Oct 20, 2020 | 221.63 | 222.43 | 220.77 | 220.87 | 41,600 | +0.35(+0.16%) |
Oct 19, 2020 | 225.30 | 225.30 | 220.04 | 220.52 | 28,701 | -3.81(-1.70%) |
Oct 16, 2020 | 223.23 | 225.90 | 223.10 | 224.33 | 34,135 | +2.31(+1.04%) |
Oct 15, 2020 | 221.22 | 222.59 | 220.93 | 222.02 | 20,004 | -1.92(-0.86%) |
Oct 14, 2020 | 225.55 | 225.96 | 223.24 | 223.94 | 19,097 | -1.43(-0.63%) |
Oct 13, 2020 | 225.55 | 226.47 | 224.79 | 225.37 | 25,521 | -1.35(-0.60%) |
Oct 12, 2020 | 226.35 | 227.30 | 225.72 | 226.73 | 23,183 | +1.88(+0.84%) |
Oct 09, 2020 | 224.63 | 225.47 | 224.08 | 224.85 | 13,841 | +1.52(+0.68%) |
Oct 08, 2020 | 223.64 | 223.64 | 222.76 | 223.32 | 16,701 | +1.12(+0.51%) |
Oct 07, 2020 | 219.56 | 222.55 | 219.56 | 222.20 | 53,965 | +4.38(+2.01%) |
Oct 06, 2020 | 221.37 | 221.37 | 217.65 | 217.82 | 21,278 | -2.71(-1.23%) |
Oct 05, 2020 | 217.69 | 220.53 | 217.69 | 220.53 | 19,074 | +4.65(+2.15%) |
Oct 02, 2020 | 215.62 | 217.80 | 214.47 | 215.88 | 24,977 | -2.11(-0.97%) |
Oct 01, 2020 | 219.77 | 219.97 | 217.17 | 217.99 | 27,133 | -0.32(-0.15%) |
Sep 30, 2020 | 216.08 | 220.04 | 216.08 | 218.31 | 80,172 | +3.14(+1.46%) |
Sep 29, 2020 | 215.93 | 216.55 | 214.45 | 215.17 | 25,589 | -0.02(-0.01%) |
Sep 28, 2020 | 215.43 | 216.64 | 214.74 | 215.19 | 49,487 | +1.77(+0.83%) |
Sep 25, 2020 | 209.41 | 213.73 | 209.20 | 213.42 | 57,448 | +4.06(+1.94%) |
Sep 24, 2020 | 210.15 | 210.57 | 208.36 | 209.36 | 69,366 | -1.48(-0.70%) |
Sep 23, 2020 | 213.86 | 214.04 | 210.62 | 210.84 | 29,422 | -2.24(-1.05%) |
Sep 22, 2020 | 213.40 | 213.40 | 211.17 | 213.08 | 20,901 | -0.07(-0.03%) |
Sep 21, 2020 | 214.18 | 214.18 | 210.49 | 213.15 | 48,290 | -4.32(-1.98%) |
Sep 18, 2020 | 217.94 | 218.41 | 215.42 | 217.47 | 23,928 | -0.11(-0.05%) |
Sep 17, 2020 | 216.08 | 217.93 | 215.62 | 217.58 | 34,186 | -0.41(-0.19%) |
Sep 16, 2020 | 219.52 | 219.96 | 217.99 | 217.99 | 16,997 | -0.33(-0.15%) |
Sep 15, 2020 | 219.25 | 219.94 | 217.97 | 218.32 | 28,791 | +0.52(+0.24%) |
Sep 14, 2020 | 216.45 | 219.01 | 216.45 | 217.80 | 46,647 | +3.68(+1.72%) |
Sep 11, 2020 | 214.23 | 214.94 | 212.46 | 214.12 | 14,628 | +0.78(+0.36%) |
Sep 10, 2020 | 217.10 | 217.18 | 213.11 | 213.34 | 29,072 | -3.15(-1.45%) |
Sep 09, 2020 | 214.62 | 218.22 | 214.62 | 216.49 | 30,523 | +3.66(+1.72%) |
Sep 08, 2020 | 215.55 | 215.55 | 212.35 | 212.83 | 47,547 | -3.64(-1.68%) |
Sep 04, 2020 | 219.19 | 219.19 | 213.68 | 216.47 | 41,273 | -1.39(-0.64%) |
Sep 03, 2020 | 224.79 | 224.79 | 216.47 | 217.86 | 85,727 | -6.33(-2.82%) |
Sep 02, 2020 | 220.33 | 224.86 | 219.56 | 224.18 | 45,391 | +4.21(+1.91%) |