Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 222.11 | 222.78 | 218.64 | 219.82 | 139,690 | -1.96(-0.88%) |
Nov 27, 2020 | 224.04 | 224.04 | 221.52 | 221.78 | 124,400 | -1.20(-0.54%) |
Nov 25, 2020 | 223.48 | 224.00 | 220.78 | 222.98 | 160,600 | -1.55(-0.69%) |
Nov 24, 2020 | 222.27 | 225.49 | 221.11 | 224.53 | 324,821 | +5.31(+2.42%) |
Nov 23, 2020 | 217.98 | 219.62 | 217.17 | 219.22 | 341,973 | +3.30(+1.53%) |
Nov 20, 2020 | 218.30 | 218.44 | 215.67 | 215.92 | 124,800 | -2.05(-0.94%) |
Nov 19, 2020 | 216.77 | 218.16 | 215.00 | 217.97 | 320,277 | -0.09(-0.04%) |
Nov 18, 2020 | 220.70 | 222.90 | 218.00 | 218.06 | 117,477 | -1.46(-0.67%) |
Nov 17, 2020 | 217.95 | 219.91 | 215.13 | 219.52 | 126,632 | +0.72(+0.33%) |
Nov 16, 2020 | 216.97 | 219.22 | 214.83 | 218.80 | 241,553 | +5.37(+2.52%) |
Nov 13, 2020 | 209.83 | 213.71 | 209.83 | 213.43 | 127,100 | +4.59(+2.20%) |
Nov 12, 2020 | 210.89 | 211.57 | 207.25 | 208.84 | 238,678 | -2.87(-1.36%) |
Nov 11, 2020 | 215.57 | 215.57 | 210.51 | 211.71 | 618,797 | -1.78(-0.83%) |
Nov 10, 2020 | 210.60 | 214.07 | 207.86 | 213.49 | 269,198 | +3.77(+1.80%) |
Nov 09, 2020 | 213.55 | 218.58 | 208.72 | 209.72 | 372,024 | +5.00(+2.44%) |
Nov 06, 2020 | 206.35 | 206.66 | 204.28 | 204.72 | 91,700 | -1.22(-0.59%) |
Nov 05, 2020 | 203.60 | 207.30 | 203.16 | 205.94 | 269,363 | +5.16(+2.57%) |
Nov 04, 2020 | 202.97 | 206.41 | 200.67 | 200.78 | 463,951 | -3.05(-1.50%) |
Nov 03, 2020 | 200.73 | 204.65 | 200.73 | 203.83 | 349,454 | +5.99(+3.03%) |
Nov 02, 2020 | 198.74 | 199.05 | 195.87 | 197.84 | 488,047 | +1.23(+0.63%) |
Oct 30, 2020 | 196.81 | 198.14 | 194.28 | 196.61 | 172,500 | -1.32(-0.67%) |
Oct 29, 2020 | 193.63 | 199.61 | 193.58 | 197.93 | 252,539 | +4.30(+2.22%) |
Oct 28, 2020 | 197.43 | 197.54 | 193.57 | 193.63 | 431,040 | -8.63(-4.27%) |
Oct 27, 2020 | 205.99 | 205.99 | 202.13 | 202.26 | 288,577 | -2.97(-1.45%) |
Oct 26, 2020 | 207.77 | 208.56 | 203.10 | 205.23 | 559,963 | -5.13(-2.44%) |
Oct 23, 2020 | 209.04 | 210.43 | 208.15 | 210.36 | 166,700 | +2.52(+1.21%) |
Oct 22, 2020 | 207.64 | 209.04 | 206.10 | 207.84 | 211,582 | +0.27(+0.13%) |
Oct 21, 2020 | 210.03 | 210.91 | 207.32 | 207.57 | 158,262 | -2.39(-1.14%) |
Oct 20, 2020 | 208.07 | 212.56 | 208.07 | 209.96 | 225,616 | +2.81(+1.36%) |
Oct 19, 2020 | 209.47 | 212.42 | 206.68 | 207.15 | 393,665 | -2.38(-1.14%) |
Oct 16, 2020 | 212.84 | 212.84 | 209.53 | 209.53 | 342,300 | -2.78(-1.31%) |
Oct 15, 2020 | 208.67 | 212.52 | 207.41 | 212.31 | 247,510 | +1.81(+0.86%) |
Oct 14, 2020 | 208.77 | 211.76 | 208.77 | 210.50 | 276,305 | +1.90(+0.91%) |
Oct 13, 2020 | 208.83 | 210.63 | 208.12 | 208.60 | 224,303 | -1.64(-0.78%) |
Oct 12, 2020 | 211.84 | 211.84 | 209.94 | 210.24 | 100,662 | +0.37(+0.17%) |
Oct 09, 2020 | 210.00 | 210.90 | 208.36 | 209.87 | 272,400 | +1.70(+0.82%) |
Oct 08, 2020 | 208.33 | 208.65 | 206.13 | 208.17 | 220,542 | +1.17(+0.57%) |
Oct 07, 2020 | 205.08 | 207.74 | 204.13 | 207.00 | 203,368 | +5.38(+2.67%) |
Oct 06, 2020 | 204.49 | 206.17 | 201.53 | 201.62 | 308,134 | -1.75(-0.86%) |
Oct 05, 2020 | 200.54 | 203.78 | 200.54 | 203.37 | 113,246 | +3.40(+1.70%) |
Oct 02, 2020 | 194.69 | 201.75 | 194.26 | 199.97 | 323,800 | +1.40(+0.71%) |
Oct 01, 2020 | 200.93 | 200.93 | 197.41 | 198.57 | 163,965 | -0.36(-0.18%) |
Sep 30, 2020 | 201.42 | 203.13 | 197.66 | 198.93 | 290,630 | -1.11(-0.55%) |
Sep 29, 2020 | 202.90 | 202.97 | 200.04 | 200.04 | 252,706 | -2.42(-1.20%) |
Sep 28, 2020 | 202.29 | 203.82 | 201.81 | 202.46 | 153,657 | +2.94(+1.47%) |
Sep 25, 2020 | 195.65 | 200.42 | 195.65 | 199.52 | 228,200 | +2.84(+1.44%) |
Sep 24, 2020 | 195.53 | 199.02 | 193.97 | 196.68 | 384,001 | +0.19(+0.10%) |
Sep 23, 2020 | 199.80 | 202.33 | 195.83 | 196.49 | 275,750 | -2.53(-1.27%) |
Sep 22, 2020 | 198.75 | 199.30 | 196.93 | 199.02 | 208,044 | +1.54(+0.78%) |
Sep 21, 2020 | 199.92 | 199.92 | 193.97 | 197.48 | 582,223 | -5.06(-2.50%) |
Sep 18, 2020 | 205.83 | 206.12 | 202.25 | 202.54 | 160,700 | -2.61(-1.27%) |
Sep 17, 2020 | 202.76 | 206.39 | 201.28 | 205.15 | 678,216 | -0.10(-0.05%) |
Sep 16, 2020 | 207.59 | 207.59 | 204.73 | 205.25 | 383,110 | +1.74(+0.85%) |
Sep 15, 2020 | 203.50 | 204.41 | 201.86 | 203.51 | 385,578 | +1.44(+0.71%) |
Sep 14, 2020 | 202.09 | 202.99 | 200.60 | 202.07 | 163,845 | +1.97(+0.98%) |
Sep 11, 2020 | 199.31 | 201.60 | 198.16 | 200.10 | 464,400 | +1.70(+0.86%) |
Sep 10, 2020 | 200.50 | 201.43 | 197.66 | 198.40 | 615,813 | -1.15(-0.58%) |
Sep 09, 2020 | 198.54 | 201.19 | 197.92 | 199.55 | 444,596 | +3.05(+1.55%) |
Sep 08, 2020 | 198.05 | 199.32 | 195.28 | 196.50 | 267,625 | -2.43(-1.22%) |
Sep 04, 2020 | 200.44 | 200.77 | 194.67 | 198.93 | 307,800 | +0.89(+0.45%) |
Sep 03, 2020 | 203.66 | 203.86 | 196.82 | 198.04 | 331,769 | -5.11(-2.52%) |
Sep 02, 2020 | 200.25 | 203.59 | 200.15 | 203.15 | 534,591 | +2.55(+1.27%) |