Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 231.00 | 232.17 | 224.30 | 227.75 | 4,585,322 | +1.04(+0.46%) |
Nov 27, 2020 | 219.61 | 226.72 | 219.61 | 226.71 | 1,052,800 | +8.61(+3.95%) |
Nov 25, 2020 | 217.87 | 220.54 | 215.84 | 218.10 | 2,033,200 | +1.60(+0.74%) |
Nov 24, 2020 | 215.53 | 219.47 | 215.13 | 216.50 | 2,179,616 | -1.37(-0.63%) |
Nov 23, 2020 | 216.78 | 218.29 | 214.14 | 217.87 | 1,851,309 | +2.66(+1.24%) |
Nov 20, 2020 | 212.35 | 217.23 | 210.04 | 215.21 | 2,239,200 | +3.24(+1.53%) |
Nov 19, 2020 | 216.42 | 218.14 | 211.40 | 211.97 | 2,603,106 | -4.38(-2.02%) |
Nov 18, 2020 | 222.71 | 223.77 | 216.34 | 216.35 | 2,500,398 | -6.61(-2.96%) |
Nov 17, 2020 | 222.72 | 223.43 | 218.23 | 222.96 | 1,750,516 | -1.31(-0.58%) |
Nov 16, 2020 | 225.99 | 227.35 | 221.79 | 224.27 | 1,706,769 | -1.25(-0.55%) |
Nov 13, 2020 | 222.28 | 227.27 | 219.64 | 225.52 | 1,695,400 | +7.21(+3.30%) |
Nov 12, 2020 | 217.05 | 221.32 | 216.90 | 218.31 | 2,143,916 | +1.59(+0.73%) |
Nov 11, 2020 | 217.12 | 218.80 | 213.65 | 216.72 | 1,647,197 | +1.37(+0.64%) |
Nov 10, 2020 | 223.77 | 224.74 | 215.06 | 215.35 | 1,917,504 | -7.50(-3.37%) |
Nov 09, 2020 | 224.41 | 229.08 | 221.50 | 222.85 | 2,477,738 | +2.57(+1.17%) |
Nov 06, 2020 | 219.12 | 221.72 | 216.36 | 220.28 | 1,707,900 | +0.80(+0.36%) |
Nov 05, 2020 | 220.08 | 220.92 | 216.22 | 219.48 | 2,347,193 | +4.39(+2.04%) |
Nov 04, 2020 | 218.27 | 223.77 | 214.22 | 215.09 | 3,777,890 | +3.95(+1.87%) |
Nov 03, 2020 | 208.92 | 214.88 | 208.00 | 211.14 | 1,892,017 | +3.72(+1.79%) |
Nov 02, 2020 | 211.14 | 211.45 | 202.57 | 207.42 | 1,876,863 | -0.94(-0.45%) |
Oct 30, 2020 | 205.93 | 211.64 | 203.51 | 208.36 | 2,829,600 | +1.35(+0.65%) |
Oct 29, 2020 | 209.01 | 210.38 | 205.00 | 207.01 | 1,930,889 | -1.33(-0.64%) |
Oct 28, 2020 | 212.00 | 214.24 | 208.25 | 208.34 | 2,221,348 | -3.85(-1.81%) |
Oct 27, 2020 | 208.35 | 213.58 | 206.79 | 212.19 | 2,756,210 | +5.04(+2.43%) |
Oct 26, 2020 | 209.75 | 210.54 | 204.85 | 207.15 | 2,087,452 | -4.43(-2.09%) |
Oct 23, 2020 | 212.19 | 213.51 | 209.07 | 211.58 | 1,715,700 | +1.50(+0.71%) |
Oct 22, 2020 | 210.37 | 214.74 | 208.23 | 210.08 | 2,380,526 | -1.30(-0.62%) |
Oct 21, 2020 | 215.88 | 217.93 | 209.16 | 211.38 | 2,775,330 | -3.16(-1.47%) |
Oct 20, 2020 | 222.00 | 222.62 | 214.48 | 214.54 | 2,924,340 | -5.97(-2.71%) |
Oct 19, 2020 | 219.08 | 225.97 | 217.25 | 220.51 | 3,789,356 | +2.43(+1.11%) |
Oct 16, 2020 | 217.79 | 225.00 | 217.19 | 218.08 | 5,957,600 | +2.80(+1.30%) |
Oct 15, 2020 | 227.55 | 232.46 | 213.17 | 215.28 | 17,484,978 | -56.18(-20.70%) |
Oct 14, 2020 | 275.19 | 275.75 | 269.79 | 271.46 | 1,040,099 | -4.63(-1.68%) |
Oct 13, 2020 | 275.88 | 280.99 | 274.48 | 276.09 | 1,087,943 | +1.49(+0.54%) |
Oct 12, 2020 | 273.14 | 277.33 | 269.57 | 274.60 | 1,331,282 | +4.65(+1.72%) |
Oct 09, 2020 | 268.87 | 270.07 | 266.24 | 269.95 | 877,700 | +1.42(+0.53%) |
Oct 08, 2020 | 267.16 | 268.92 | 264.91 | 268.53 | 777,755 | +2.71(+1.02%) |
Oct 07, 2020 | 263.18 | 266.50 | 262.10 | 265.82 | 764,234 | +4.84(+1.85%) |
Oct 06, 2020 | 269.89 | 270.50 | 260.26 | 260.98 | 1,022,877 | -8.00(-2.97%) |
Oct 05, 2020 | 262.86 | 269.07 | 261.70 | 268.98 | 1,303,287 | +8.18(+3.14%) |
Oct 02, 2020 | 269.34 | 272.79 | 260.13 | 260.80 | 1,339,300 | -12.71(-4.65%) |
Oct 01, 2020 | 272.90 | 275.40 | 270.65 | 273.51 | 932,573 | +1.39(+0.51%) |
Sep 30, 2020 | 271.33 | 274.66 | 269.46 | 272.12 | 1,382,840 | +1.81(+0.67%) |
Sep 29, 2020 | 267.82 | 271.68 | 266.38 | 270.31 | 891,668 | +2.58(+0.96%) |
Sep 28, 2020 | 269.90 | 270.58 | 264.23 | 267.73 | 1,103,301 | -0.45(-0.17%) |
Sep 25, 2020 | 264.10 | 268.91 | 260.52 | 268.18 | 1,345,800 | +5.05(+1.92%) |
Sep 24, 2020 | 262.14 | 263.90 | 257.50 | 263.13 | 1,422,506 | -0.69(-0.26%) |
Sep 23, 2020 | 267.87 | 270.08 | 262.75 | 263.82 | 864,429 | -3.76(-1.41%) |
Sep 22, 2020 | 263.66 | 268.00 | 260.38 | 267.58 | 817,548 | +3.58(+1.36%) |
Sep 21, 2020 | 264.14 | 264.94 | 259.27 | 264.00 | 1,150,590 | -1.39(-0.52%) |
Sep 18, 2020 | 273.30 | 273.59 | 257.42 | 265.39 | 2,179,500 | -6.07(-2.24%) |
Sep 17, 2020 | 258.98 | 273.24 | 258.82 | 271.46 | 1,763,605 | +3.91(+1.46%) |
Sep 16, 2020 | 271.00 | 273.55 | 267.31 | 267.55 | 1,387,524 | +0.70(+0.26%) |
Sep 15, 2020 | 266.77 | 267.88 | 264.24 | 266.85 | 1,217,280 | +2.05(+0.77%) |
Sep 14, 2020 | 261.24 | 268.40 | 260.87 | 264.80 | 1,200,487 | +6.84(+2.65%) |
Sep 11, 2020 | 257.84 | 262.08 | 255.76 | 257.96 | 1,169,700 | +2.31(+0.90%) |
Sep 10, 2020 | 262.95 | 263.58 | 253.97 | 255.65 | 1,231,696 | -7.39(-2.81%) |
Sep 09, 2020 | 261.11 | 264.36 | 259.04 | 263.04 | 1,829,134 | +4.43(+1.71%) |
Sep 08, 2020 | 261.78 | 264.84 | 258.00 | 258.61 | 1,264,702 | -7.89(-2.96%) |
Sep 04, 2020 | 267.84 | 269.91 | 263.01 | 266.50 | 1,514,800 | -0.92(-0.34%) |
Sep 03, 2020 | 281.86 | 281.86 | 265.25 | 267.42 | 1,619,231 | -14.47(-5.13%) |
Sep 02, 2020 | 275.64 | 283.45 | 273.72 | 281.89 | 1,352,339 | +6.40(+2.32%) |