Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 203.83 | 204.81 | 200.97 | 204.62 | 7,937,321 | -0.63(-0.31%) |
Nov 27, 2020 | 206.23 | 206.26 | 203.12 | 205.25 | 3,611,136 | +0.11(+0.05%) |
Nov 25, 2020 | 203.96 | 206.18 | 203.18 | 205.15 | 6,962,396 | +1.18(+0.58%) |
Nov 24, 2020 | 205.11 | 208.00 | 203.70 | 203.97 | 10,393,814 | +1.48(+0.73%) |
Nov 23, 2020 | 199.13 | 203.31 | 199.13 | 202.49 | 6,272,678 | +4.16(+2.10%) |
Nov 20, 2020 | 201.49 | 202.44 | 198.25 | 198.33 | 9,924,971 | -3.59(-1.78%) |
Nov 19, 2020 | 201.60 | 203.05 | 199.93 | 201.92 | 5,812,763 | -0.25(-0.12%) |
Nov 18, 2020 | 204.01 | 205.40 | 202.01 | 202.17 | 7,171,445 | -2.80(-1.37%) |
Nov 17, 2020 | 204.83 | 206.31 | 203.79 | 204.97 | 7,470,811 | -1.94(-0.94%) |
Nov 16, 2020 | 208.50 | 209.23 | 206.06 | 206.91 | 12,419,964 | +2.16(+1.05%) |
Nov 13, 2020 | 204.19 | 205.53 | 201.66 | 204.75 | 6,557,058 | +2.16(+1.07%) |
Nov 12, 2020 | 205.67 | 206.75 | 201.50 | 202.59 | 7,507,369 | -4.01(-1.94%) |
Nov 11, 2020 | 206.08 | 208.13 | 205.60 | 206.60 | 5,487,574 | -0.59(-0.29%) |
Nov 10, 2020 | 205.86 | 207.92 | 204.50 | 207.19 | 8,175,410 | +0.61(+0.30%) |
Nov 09, 2020 | 208.53 | 211.41 | 206.19 | 206.58 | 18,435,676 | +13.80(+7.16%) |
Nov 06, 2020 | 191.69 | 193.95 | 189.82 | 192.78 | 6,363,087 | +0.81(+0.42%) |
Nov 05, 2020 | 192.67 | 195.22 | 191.63 | 191.97 | 7,338,605 | +3.56(+1.89%) |
Nov 04, 2020 | 187.35 | 191.23 | 186.03 | 188.40 | 8,338,115 | +5.47(+2.99%) |
Nov 03, 2020 | 181.47 | 184.09 | 179.85 | 182.94 | 6,651,056 | +3.50(+1.95%) |
Nov 02, 2020 | 179.22 | 181.56 | 178.61 | 179.44 | 8,294,458 | +2.94(+1.67%) |
Oct 30, 2020 | 177.42 | 178.93 | 174.09 | 176.50 | 10,559,297 | -3.07(-1.71%) |
Oct 29, 2020 | 177.75 | 181.63 | 174.19 | 179.56 | 17,315,720 | +3.88(+2.21%) |
Oct 28, 2020 | 178.70 | 179.40 | 174.19 | 175.68 | 18,329,736 | -8.93(-4.84%) |
Oct 27, 2020 | 187.46 | 188.14 | 183.79 | 184.61 | 8,944,375 | -2.92(-1.56%) |
Oct 26, 2020 | 190.38 | 190.78 | 185.25 | 187.53 | 12,980,000 | -4.80(-2.49%) |
Oct 23, 2020 | 194.02 | 194.14 | 190.40 | 192.33 | 6,050,827 | +0.02(+0.01%) |
Oct 22, 2020 | 193.62 | 194.04 | 190.14 | 192.31 | 5,055,029 | -0.43(-0.22%) |
Oct 21, 2020 | 192.15 | 194.67 | 192.15 | 192.74 | 6,244,999 | +0.71(+0.37%) |
Oct 20, 2020 | 191.88 | 193.93 | 191.06 | 192.03 | 7,648,351 | +0.71(+0.37%) |
Oct 19, 2020 | 195.09 | 195.30 | 190.86 | 191.32 | 7,668,124 | -3.20(-1.64%) |
Oct 16, 2020 | 194.25 | 196.84 | 193.69 | 194.51 | 6,576,614 | +0.69(+0.36%) |
Oct 15, 2020 | 195.24 | 198.83 | 191.93 | 193.82 | 9,149,309 | -2.57(-1.31%) |
Oct 14, 2020 | 198.84 | 199.09 | 195.36 | 196.40 | 5,478,938 | -2.06(-1.04%) |
Oct 13, 2020 | 197.54 | 199.32 | 197.20 | 198.46 | 5,787,609 | -2.02(-1.01%) |
Oct 12, 2020 | 201.00 | 202.00 | 199.83 | 200.48 | 6,812,550 | -0.23(-0.12%) |
Oct 09, 2020 | 198.15 | 201.14 | 197.83 | 200.71 | 5,727,242 | +3.56(+1.80%) |
Oct 08, 2020 | 198.15 | 198.44 | 196.43 | 197.16 | 4,071,990 | +0.50(+0.25%) |
Oct 07, 2020 | 196.20 | 196.97 | 194.25 | 196.66 | 6,910,095 | +1.96(+1.01%) |
Oct 06, 2020 | 198.25 | 199.22 | 193.98 | 194.70 | 6,011,785 | -3.00(-1.52%) |
Oct 05, 2020 | 196.89 | 197.81 | 195.28 | 197.70 | 6,270,279 | +2.02(+1.03%) |
Oct 02, 2020 | 194.26 | 197.01 | 193.68 | 195.68 | 6,197,537 | -1.84(-0.93%) |
Oct 01, 2020 | 196.41 | 199.31 | 195.85 | 197.51 | 7,447,667 | +3.28(+1.69%) |
Sep 30, 2020 | 195.09 | 196.73 | 193.18 | 194.23 | 9,427,537 | +0.51(+0.27%) |
Sep 29, 2020 | 194.82 | 196.57 | 193.65 | 193.72 | 5,676,682 | -0.85(-0.44%) |
Sep 28, 2020 | 194.87 | 195.93 | 194.10 | 194.57 | 5,728,171 | +2.98(+1.56%) |
Sep 25, 2020 | 189.42 | 192.45 | 187.96 | 191.59 | 5,658,365 | +1.68(+0.88%) |
Sep 24, 2020 | 189.55 | 192.00 | 187.59 | 189.91 | 10,156,366 | +0.15(+0.08%) |
Sep 23, 2020 | 195.04 | 195.32 | 188.99 | 189.76 | 6,494,868 | -5.04(-2.59%) |
Sep 22, 2020 | 192.41 | 194.95 | 191.15 | 194.81 | 7,765,252 | +3.02(+1.58%) |
Sep 21, 2020 | 194.17 | 195.47 | 189.11 | 191.78 | 9,938,936 | -5.01(-2.55%) |
Sep 18, 2020 | 199.57 | 199.82 | 195.93 | 196.80 | 9,352,467 | -2.58(-1.30%) |
Sep 17, 2020 | 197.03 | 199.68 | 196.20 | 199.38 | 7,695,169 | +0.14(+0.07%) |
Sep 16, 2020 | 200.81 | 201.78 | 199.07 | 199.24 | 6,316,344 | -0.25(-0.13%) |
Sep 15, 2020 | 200.82 | 202.24 | 198.89 | 199.50 | 6,514,568 | +0.40(+0.20%) |
Sep 14, 2020 | 197.51 | 200.49 | 197.31 | 199.10 | 12,076,536 | +4.18(+2.14%) |
Sep 11, 2020 | 195.80 | 196.60 | 193.20 | 194.92 | 7,659,075 | -0.84(-0.43%) |
Sep 10, 2020 | 198.98 | 201.06 | 194.70 | 195.76 | 7,456,214 | -2.45(-1.24%) |
Sep 09, 2020 | 198.49 | 200.37 | 196.16 | 198.21 | 7,752,751 | +3.83(+1.97%) |
Sep 08, 2020 | 195.02 | 196.45 | 193.49 | 194.38 | 14,605,512 | -4.41(-2.22%) |
Sep 04, 2020 | 202.51 | 204.46 | 194.41 | 198.79 | 13,634,849 | -4.18(-2.06%) |
Sep 03, 2020 | 208.76 | 208.76 | 201.15 | 202.96 | 11,642,187 | -7.30(-3.47%) |
Sep 02, 2020 | 207.99 | 211.11 | 207.64 | 210.27 | 10,154,085 | +3.04(+1.47%) |