Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 279.49 | 279.75 | 276.89 | 278.65 | 4,390,891 | -2.46(-0.88%) |
Nov 27, 2020 | 281.30 | 282.01 | 280.10 | 281.11 | 1,615,917 | +0.47(+0.17%) |
Nov 25, 2020 | 281.77 | 281.86 | 279.99 | 280.64 | 2,798,687 | -1.59(-0.56%) |
Nov 24, 2020 | 280.83 | 282.86 | 280.22 | 282.23 | 4,229,798 | +3.60(+1.29%) |
Nov 23, 2020 | 276.43 | 278.67 | 275.70 | 278.63 | 2,991,805 | +3.82(+1.39%) |
Nov 20, 2020 | 276.39 | 276.74 | 274.49 | 274.80 | 3,291,978 | -2.02(-0.73%) |
Nov 19, 2020 | 275.63 | 277.27 | 274.54 | 276.82 | 3,444,918 | +0.54(+0.19%) |
Nov 18, 2020 | 280.45 | 280.96 | 276.29 | 276.29 | 3,794,793 | -3.33(-1.19%) |
Nov 17, 2020 | 278.68 | 280.40 | 277.07 | 279.62 | 4,311,249 | -1.56(-0.56%) |
Nov 16, 2020 | 280.52 | 281.27 | 278.92 | 281.18 | 4,888,086 | +4.53(+1.64%) |
Nov 13, 2020 | 274.61 | 277.38 | 274.09 | 276.65 | 3,310,254 | +3.84(+1.41%) |
Nov 12, 2020 | 273.91 | 274.94 | 271.07 | 272.81 | 4,663,253 | -2.87(-1.04%) |
Nov 11, 2020 | 277.51 | 277.58 | 274.57 | 275.68 | 3,083,797 | -0.38(-0.14%) |
Nov 10, 2020 | 274.92 | 276.48 | 273.14 | 276.05 | 4,620,581 | +2.62(+0.96%) |
Nov 09, 2020 | 279.90 | 280.72 | 273.13 | 273.44 | 11,496,350 | +7.97(+3.00%) |
Nov 06, 2020 | 266.15 | 266.56 | 264.22 | 265.47 | 3,284,009 | -0.65(-0.24%) |
Nov 05, 2020 | 264.60 | 267.10 | 264.39 | 266.12 | 4,565,455 | +5.06(+1.94%) |
Nov 04, 2020 | 258.61 | 265.32 | 258.29 | 261.06 | 7,192,264 | +3.62(+1.41%) |
Nov 03, 2020 | 255.57 | 259.11 | 255.14 | 257.44 | 4,514,802 | +5.11(+2.02%) |
Nov 02, 2020 | 252.05 | 253.55 | 250.20 | 252.33 | 5,381,967 | +3.88(+1.56%) |
Oct 30, 2020 | 248.42 | 249.63 | 245.03 | 248.45 | 5,631,849 | -1.43(-0.57%) |
Oct 29, 2020 | 248.51 | 252.09 | 246.34 | 249.88 | 5,829,664 | +1.04(+0.42%) |
Oct 28, 2020 | 252.14 | 253.78 | 248.41 | 248.84 | 6,192,213 | -8.60(-3.34%) |
Oct 27, 2020 | 259.59 | 259.71 | 257.39 | 257.45 | 3,223,352 | -2.19(-0.84%) |
Oct 26, 2020 | 262.58 | 262.82 | 256.55 | 259.64 | 5,470,649 | -5.94(-2.24%) |
Oct 23, 2020 | 266.62 | 266.71 | 263.87 | 265.58 | 2,305,485 | -0.29(-0.11%) |
Oct 22, 2020 | 264.42 | 266.35 | 262.73 | 265.87 | 2,478,421 | +1.58(+0.60%) |
Oct 21, 2020 | 264.83 | 266.64 | 264.17 | 264.30 | 3,067,288 | -0.92(-0.35%) |
Oct 20, 2020 | 265.41 | 267.76 | 264.56 | 265.22 | 3,559,264 | +0.86(+0.33%) |
Oct 19, 2020 | 268.68 | 269.07 | 263.65 | 264.36 | 3,023,517 | -3.69(-1.38%) |
Oct 16, 2020 | 268.30 | 270.30 | 267.97 | 268.05 | 2,573,907 | +0.69(+0.26%) |
Oct 15, 2020 | 264.25 | 267.40 | 263.90 | 267.36 | 3,340,642 | +0.21(+0.08%) |
Oct 14, 2020 | 269.11 | 269.79 | 266.64 | 267.15 | 2,421,637 | -1.51(-0.56%) |
Oct 13, 2020 | 269.52 | 269.94 | 267.99 | 268.66 | 2,592,755 | -2.29(-0.85%) |
Oct 12, 2020 | 268.86 | 271.35 | 268.60 | 270.95 | 2,704,190 | +3.05(+1.14%) |
Oct 09, 2020 | 267.60 | 268.73 | 266.48 | 267.90 | 2,720,647 | +1.54(+0.58%) |
Oct 08, 2020 | 266.58 | 266.73 | 264.87 | 266.36 | 2,289,559 | +1.28(+0.48%) |
Oct 07, 2020 | 262.61 | 265.78 | 262.56 | 265.08 | 2,583,772 | +4.87(+1.87%) |
Oct 06, 2020 | 264.73 | 265.64 | 259.76 | 260.21 | 4,649,932 | -3.55(-1.35%) |
Oct 05, 2020 | 261.21 | 263.83 | 261.17 | 263.76 | 1,981,865 | +4.41(+1.70%) |
Oct 02, 2020 | 256.88 | 260.95 | 256.35 | 259.35 | 5,092,715 | -1.25(-0.48%) |
Oct 01, 2020 | 261.72 | 262.67 | 259.13 | 260.60 | 3,166,488 | +0.60(+0.23%) |
Sep 30, 2020 | 257.66 | 262.50 | 257.66 | 260.00 | 4,296,513 | +2.89(+1.12%) |
Sep 29, 2020 | 258.22 | 258.58 | 256.06 | 257.12 | 2,110,772 | -1.39(-0.54%) |
Sep 28, 2020 | 257.90 | 259.65 | 257.40 | 258.50 | 2,966,753 | +3.93(+1.55%) |
Sep 25, 2020 | 249.94 | 255.14 | 249.44 | 254.57 | 3,849,527 | +3.37(+1.34%) |
Sep 24, 2020 | 250.03 | 253.80 | 248.54 | 251.19 | 4,726,699 | +0.49(+0.19%) |
Sep 23, 2020 | 256.89 | 257.28 | 250.24 | 250.71 | 3,793,715 | -4.90(-1.92%) |
Sep 22, 2020 | 254.54 | 256.01 | 252.78 | 255.61 | 3,372,452 | +1.28(+0.50%) |
Sep 21, 2020 | 254.46 | 255.01 | 250.21 | 254.32 | 6,327,806 | -4.76(-1.84%) |
Sep 18, 2020 | 261.43 | 261.78 | 257.45 | 259.08 | 3,369,137 | -2.23(-0.85%) |
Sep 17, 2020 | 259.56 | 262.79 | 259.00 | 261.32 | 3,531,489 | -1.37(-0.52%) |
Sep 16, 2020 | 263.16 | 265.67 | 262.45 | 262.68 | 2,846,469 | +0.42(+0.16%) |
Sep 15, 2020 | 263.98 | 264.43 | 261.61 | 262.26 | 2,488,930 | +0.05(+0.02%) |
Sep 14, 2020 | 260.71 | 263.06 | 260.48 | 262.21 | 2,535,535 | +3.22(+1.24%) |
Sep 11, 2020 | 258.87 | 260.62 | 257.01 | 259.00 | 2,982,096 | +1.22(+0.47%) |
Sep 10, 2020 | 262.77 | 263.75 | 256.90 | 257.78 | 3,695,227 | -3.80(-1.45%) |
Sep 09, 2020 | 259.93 | 264.05 | 259.28 | 261.58 | 3,728,727 | +4.14(+1.61%) |
Sep 08, 2020 | 260.62 | 260.63 | 257.06 | 257.44 | 5,095,755 | -5.94(-2.25%) |
Sep 04, 2020 | 266.31 | 267.13 | 258.92 | 263.37 | 7,644,926 | -1.47(-0.55%) |
Sep 03, 2020 | 271.97 | 273.27 | 262.75 | 264.84 | 6,528,647 | -7.36(-2.70%) |
Sep 02, 2020 | 269.27 | 272.99 | 268.82 | 272.20 | 3,699,324 | +4.13(+1.54%) |