Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 227.47 | 230.13 | 218.96 | 221.90 | 504,934 | -4.69(-2.07%) |
Nov 27, 2020 | 222.83 | 228.40 | 219.30 | 226.59 | 391,400 | +2.47(+1.10%) |
Nov 25, 2020 | 234.36 | 234.36 | 222.85 | 224.12 | 614,000 | -10.06(-4.30%) |
Nov 24, 2020 | 255.68 | 257.08 | 233.22 | 234.18 | 748,900 | -20.53(-8.06%) |
Nov 23, 2020 | 261.57 | 263.53 | 253.75 | 254.71 | 203,809 | -4.44(-1.71%) |
Nov 20, 2020 | 255.97 | 264.00 | 255.53 | 259.15 | 346,400 | +3.58(+1.40%) |
Nov 19, 2020 | 259.65 | 261.07 | 252.08 | 255.57 | 354,674 | -2.73(-1.06%) |
Nov 18, 2020 | 261.33 | 262.64 | 254.63 | 258.30 | 363,240 | -1.70(-0.65%) |
Nov 17, 2020 | 263.19 | 263.19 | 253.69 | 260.00 | 310,318 | -2.38(-0.91%) |
Nov 16, 2020 | 262.77 | 270.66 | 259.00 | 262.38 | 291,042 | -0.43(-0.16%) |
Nov 13, 2020 | 271.46 | 271.46 | 256.67 | 262.81 | 473,500 | -10.02(-3.67%) |
Nov 12, 2020 | 262.89 | 273.94 | 260.58 | 272.83 | 578,396 | +8.84(+3.35%) |
Nov 11, 2020 | 256.03 | 270.46 | 254.19 | 263.99 | 692,173 | +2.84(+1.09%) |
Nov 10, 2020 | 233.90 | 264.89 | 223.39 | 261.15 | 1,666,541 | +18.69(+7.71%) |
Nov 09, 2020 | 255.00 | 255.99 | 241.87 | 242.46 | 445,597 | -8.76(-3.49%) |
Nov 06, 2020 | 248.48 | 252.77 | 240.36 | 251.22 | 311,200 | +2.63(+1.06%) |
Nov 05, 2020 | 253.80 | 256.00 | 247.99 | 248.59 | 349,630 | -0.41(-0.16%) |
Nov 04, 2020 | 253.60 | 256.90 | 244.08 | 249.00 | 453,414 | -0.69(-0.28%) |
Nov 03, 2020 | 249.95 | 253.36 | 246.05 | 249.69 | 442,546 | +1.52(+0.61%) |
Nov 02, 2020 | 263.07 | 263.07 | 241.66 | 248.17 | 538,194 | -12.86(-4.93%) |
Oct 30, 2020 | 260.53 | 265.04 | 249.75 | 261.03 | 549,700 | -3.15(-1.19%) |
Oct 29, 2020 | 253.23 | 277.00 | 248.51 | 264.18 | 1,363,975 | +31.46(+13.52%) |
Oct 28, 2020 | 237.81 | 237.81 | 227.07 | 232.72 | 473,180 | -6.11(-2.56%) |
Oct 27, 2020 | 237.00 | 241.80 | 235.03 | 238.83 | 420,789 | +2.12(+0.90%) |
Oct 26, 2020 | 234.43 | 237.29 | 232.15 | 236.71 | 548,101 | +0.71(+0.30%) |
Oct 23, 2020 | 230.87 | 236.09 | 228.47 | 236.00 | 373,100 | +5.68(+2.47%) |
Oct 22, 2020 | 220.19 | 230.40 | 220.19 | 230.32 | 497,994 | +10.91(+4.97%) |
Oct 21, 2020 | 212.07 | 220.23 | 211.83 | 219.41 | 330,458 | +6.83(+3.21%) |
Oct 20, 2020 | 214.36 | 218.80 | 212.17 | 212.58 | 285,105 | -0.93(-0.44%) |
Oct 19, 2020 | 214.11 | 220.03 | 212.10 | 213.51 | 300,415 | -0.49(-0.23%) |
Oct 16, 2020 | 215.26 | 220.12 | 213.88 | 214.00 | 248,700 | -1.40(-0.65%) |
Oct 15, 2020 | 203.04 | 217.37 | 202.29 | 215.40 | 380,958 | +9.60(+4.66%) |
Oct 14, 2020 | 207.90 | 209.87 | 204.28 | 205.80 | 262,643 | -1.95(-0.94%) |
Oct 13, 2020 | 207.58 | 210.88 | 206.36 | 207.75 | 208,996 | -2.19(-1.04%) |
Oct 12, 2020 | 216.80 | 217.49 | 208.70 | 209.94 | 374,652 | -6.12(-2.83%) |
Oct 09, 2020 | 210.41 | 216.38 | 206.03 | 216.06 | 508,700 | +8.08(+3.88%) |
Oct 08, 2020 | 199.90 | 208.22 | 197.65 | 207.98 | 402,524 | +10.08(+5.09%) |
Oct 07, 2020 | 191.98 | 199.75 | 191.95 | 197.90 | 489,670 | +8.92(+4.72%) |
Oct 06, 2020 | 191.24 | 192.99 | 187.85 | 188.98 | 295,779 | -1.02(-0.54%) |
Oct 05, 2020 | 188.26 | 191.25 | 186.92 | 190.00 | 396,939 | +3.08(+1.65%) |
Oct 02, 2020 | 188.01 | 189.73 | 183.55 | 186.92 | 429,600 | -3.48(-1.83%) |
Oct 01, 2020 | 196.06 | 198.18 | 190.37 | 190.40 | 398,411 | -3.98(-2.05%) |
Sep 30, 2020 | 193.81 | 198.16 | 192.86 | 194.38 | 422,978 | +0.93(+0.48%) |
Sep 29, 2020 | 198.18 | 199.51 | 193.11 | 193.45 | 345,739 | -1.01(-0.52%) |
Sep 28, 2020 | 197.16 | 197.31 | 191.77 | 194.46 | 408,666 | +0.28(+0.14%) |
Sep 25, 2020 | 192.68 | 195.25 | 187.43 | 194.18 | 332,500 | +0.79(+0.41%) |
Sep 24, 2020 | 203.28 | 204.90 | 193.38 | 193.39 | 404,179 | -11.08(-5.42%) |
Sep 23, 2020 | 205.48 | 209.09 | 202.82 | 204.47 | 341,590 | +0.17(+0.08%) |
Sep 22, 2020 | 203.19 | 204.70 | 198.64 | 204.30 | 231,671 | +1.85(+0.91%) |
Sep 21, 2020 | 201.02 | 202.68 | 193.11 | 202.45 | 410,012 | -3.53(-1.71%) |
Sep 18, 2020 | 201.60 | 207.32 | 200.19 | 205.98 | 740,700 | +6.70(+3.36%) |
Sep 17, 2020 | 194.35 | 199.62 | 192.83 | 199.28 | 428,216 | +3.28(+1.67%) |
Sep 16, 2020 | 198.32 | 199.10 | 193.74 | 196.00 | 390,821 | -1.88(-0.95%) |
Sep 15, 2020 | 195.76 | 201.59 | 194.44 | 197.88 | 608,646 | +4.22(+2.18%) |
Sep 14, 2020 | 200.97 | 202.67 | 186.08 | 193.66 | 1,532,681 | -5.77(-2.89%) |
Sep 11, 2020 | 202.19 | 203.22 | 198.80 | 199.43 | 276,100 | -1.40(-0.70%) |
Sep 10, 2020 | 203.53 | 207.19 | 200.61 | 200.83 | 164,906 | -2.69(-1.32%) |
Sep 09, 2020 | 199.85 | 204.71 | 199.85 | 203.52 | 361,721 | +5.37(+2.71%) |
Sep 08, 2020 | 200.92 | 203.86 | 197.61 | 198.15 | 394,386 | -8.25(-4.00%) |
Sep 04, 2020 | 206.72 | 208.74 | 200.49 | 206.40 | 266,800 | +0.30(+0.15%) |
Sep 03, 2020 | 212.32 | 212.32 | 201.40 | 206.10 | 493,576 | -8.12(-3.79%) |
Sep 02, 2020 | 214.22 | 215.44 | 208.45 | 214.22 | 279,901 | +1.23(+0.58%) |