Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 191.00 | 196.65 | 186.55 | 195.05 | 1,030,045 | +7.05(+3.75%) |
Nov 27, 2020 | 183.00 | 189.88 | 179.02 | 188.00 | 533,800 | +7.24(+4.01%) |
Nov 25, 2020 | 175.77 | 182.15 | 175.01 | 180.76 | 995,600 | +6.32(+3.62%) |
Nov 24, 2020 | 175.00 | 175.00 | 166.48 | 174.44 | 1,416,960 | -1.67(-0.95%) |
Nov 23, 2020 | 186.52 | 187.67 | 175.83 | 176.11 | 1,417,724 | -11.08(-5.92%) |
Nov 20, 2020 | 191.40 | 191.74 | 185.50 | 187.19 | 862,000 | -3.80(-1.99%) |
Nov 19, 2020 | 189.48 | 193.72 | 185.07 | 190.99 | 1,148,544 | +3.71(+1.98%) |
Nov 18, 2020 | 193.30 | 194.15 | 184.26 | 187.28 | 1,096,684 | -7.32(-3.76%) |
Nov 17, 2020 | 193.50 | 200.85 | 191.60 | 194.60 | 850,799 | +3.86(+2.02%) |
Nov 16, 2020 | 192.05 | 196.00 | 187.53 | 190.74 | 1,400,355 | -7.91(-3.98%) |
Nov 13, 2020 | 212.21 | 218.50 | 198.25 | 198.65 | 1,268,700 | -11.85(-5.63%) |
Nov 12, 2020 | 217.50 | 221.55 | 209.00 | 210.50 | 1,064,893 | -3.92(-1.83%) |
Nov 11, 2020 | 199.50 | 217.37 | 195.59 | 214.42 | 1,315,666 | +17.38(+8.82%) |
Nov 10, 2020 | 210.95 | 211.50 | 187.85 | 197.04 | 1,423,805 | -6.62(-3.25%) |
Nov 09, 2020 | 200.04 | 213.66 | 175.51 | 203.66 | 4,632,889 | -79.79(-28.15%) |
Nov 06, 2020 | 281.81 | 288.70 | 273.02 | 283.45 | 578,800 | +1.65(+0.59%) |
Nov 05, 2020 | 272.10 | 284.66 | 265.70 | 281.80 | 1,098,985 | +15.37(+5.77%) |
Nov 04, 2020 | 263.99 | 272.74 | 261.46 | 266.43 | 571,787 | +9.18(+3.57%) |
Nov 03, 2020 | 248.00 | 259.37 | 244.03 | 257.25 | 530,424 | +8.84(+3.56%) |
Nov 02, 2020 | 271.30 | 272.10 | 245.00 | 248.41 | 783,078 | -19.88(-7.41%) |
Oct 30, 2020 | 255.01 | 275.55 | 255.00 | 268.29 | 1,006,800 | -0.49(-0.18%) |
Oct 29, 2020 | 269.00 | 274.75 | 263.50 | 268.78 | 745,394 | +4.99(+1.89%) |
Oct 28, 2020 | 268.15 | 274.91 | 261.02 | 263.79 | 669,110 | -9.81(-3.59%) |
Oct 27, 2020 | 267.45 | 273.94 | 264.55 | 273.60 | 717,407 | +10.18(+3.86%) |
Oct 26, 2020 | 245.31 | 266.57 | 245.23 | 263.42 | 976,408 | +15.21(+6.13%) |
Oct 23, 2020 | 245.26 | 249.39 | 235.84 | 248.21 | 347,900 | +2.47(+1.01%) |
Oct 22, 2020 | 241.00 | 249.88 | 240.00 | 245.74 | 447,911 | +3.76(+1.55%) |
Oct 21, 2020 | 251.06 | 254.50 | 238.44 | 241.98 | 575,496 | -7.51(-3.01%) |
Oct 20, 2020 | 256.23 | 260.64 | 248.59 | 249.49 | 484,091 | -8.20(-3.18%) |
Oct 19, 2020 | 257.29 | 262.50 | 255.01 | 257.69 | 657,052 | +2.44(+0.96%) |
Oct 16, 2020 | 269.80 | 271.47 | 255.12 | 255.25 | 707,500 | -10.84(-4.07%) |
Oct 15, 2020 | 265.70 | 268.14 | 258.61 | 266.09 | 562,377 | -4.52(-1.67%) |
Oct 14, 2020 | 276.00 | 279.88 | 267.61 | 270.61 | 619,756 | -4.09(-1.49%) |
Oct 13, 2020 | 272.50 | 279.74 | 268.82 | 274.70 | 884,362 | +3.95(+1.46%) |
Oct 12, 2020 | 282.00 | 287.30 | 267.03 | 270.75 | 1,185,836 | -7.30(-2.63%) |
Oct 09, 2020 | 278.65 | 283.51 | 275.80 | 278.05 | 694,900 | +1.27(+0.46%) |
Oct 08, 2020 | 282.51 | 282.51 | 269.28 | 276.78 | 950,600 | -1.04(-0.37%) |
Oct 07, 2020 | 255.26 | 281.43 | 254.32 | 277.82 | 1,285,293 | +27.82(+11.13%) |
Oct 06, 2020 | 250.33 | 255.80 | 240.06 | 250.00 | 875,862 | -1.68(-0.67%) |
Oct 05, 2020 | 242.41 | 253.93 | 241.93 | 251.68 | 1,266,912 | +16.34(+6.94%) |
Oct 02, 2020 | 221.85 | 238.91 | 221.07 | 235.34 | 1,131,800 | +9.80(+4.35%) |
Oct 01, 2020 | 239.00 | 244.90 | 219.61 | 225.54 | 2,267,776 | +6.16(+2.81%) |
Sep 30, 2020 | 213.06 | 220.94 | 211.48 | 219.38 | 1,045,500 | +4.38(+2.04%) |
Sep 29, 2020 | 200.33 | 219.19 | 199.37 | 215.00 | 1,403,343 | +16.36(+8.24%) |
Sep 28, 2020 | 198.79 | 200.90 | 194.33 | 198.64 | 698,499 | +1.87(+0.95%) |
Sep 25, 2020 | 191.81 | 197.81 | 187.75 | 196.77 | 575,900 | +4.81(+2.51%) |
Sep 24, 2020 | 195.10 | 197.98 | 189.74 | 191.96 | 728,044 | -4.25(-2.17%) |
Sep 23, 2020 | 196.94 | 203.70 | 188.13 | 196.21 | 864,923 | -2.77(-1.39%) |
Sep 22, 2020 | 204.01 | 204.48 | 192.61 | 198.98 | 1,289,491 | -1.02(-0.51%) |
Sep 21, 2020 | 186.00 | 203.25 | 185.43 | 200.00 | 2,019,071 | +10.69(+5.65%) |
Sep 18, 2020 | 174.48 | 191.58 | 169.58 | 189.31 | 2,384,700 | +18.56(+10.87%) |
Sep 17, 2020 | 161.33 | 172.71 | 157.26 | 170.75 | 1,053,383 | +6.03(+3.66%) |
Sep 16, 2020 | 161.01 | 168.50 | 161.01 | 164.72 | 787,285 | +2.30(+1.42%) |
Sep 15, 2020 | 162.07 | 163.93 | 158.25 | 162.42 | 939,957 | +3.03(+1.90%) |
Sep 14, 2020 | 162.93 | 166.00 | 155.50 | 159.39 | 1,216,027 | -1.80(-1.12%) |
Sep 11, 2020 | 156.37 | 166.22 | 155.70 | 161.19 | 1,492,000 | +8.96(+5.89%) |
Sep 10, 2020 | 154.41 | 156.60 | 150.78 | 152.23 | 631,650 | -0.47(-0.31%) |
Sep 09, 2020 | 154.21 | 156.71 | 151.58 | 152.70 | 943,349 | +0.71(+0.47%) |
Sep 08, 2020 | 150.51 | 159.68 | 150.00 | 151.99 | 1,041,453 | -2.42(-1.57%) |
Sep 04, 2020 | 155.98 | 158.50 | 143.28 | 154.41 | 1,312,800 | -3.74(-2.36%) |
Sep 03, 2020 | 163.82 | 168.27 | 154.63 | 158.15 | 1,591,995 | -9.65(-5.75%) |
Sep 02, 2020 | 162.45 | 172.18 | 158.72 | 167.80 | 2,283,945 | +9.43(+5.95%) |