Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 199.88 | 201.70 | 198.92 | 199.35 | 2,135,457 | -1.64(-0.82%) |
Nov 27, 2020 | 202.06 | 203.92 | 200.51 | 201.00 | 649,961 | -1.45(-0.72%) |
Nov 25, 2020 | 201.89 | 203.26 | 198.10 | 202.45 | 1,059,425 | +0.14(+0.07%) |
Nov 24, 2020 | 200.06 | 204.43 | 199.09 | 202.31 | 1,696,650 | +4.62(+2.34%) |
Nov 23, 2020 | 194.47 | 197.88 | 193.46 | 197.69 | 1,488,696 | +4.39(+2.27%) |
Nov 20, 2020 | 197.42 | 198.07 | 192.51 | 193.30 | 1,846,388 | -4.14(-2.09%) |
Nov 19, 2020 | 197.34 | 199.27 | 195.78 | 197.44 | 1,375,173 | -0.43(-0.22%) |
Nov 18, 2020 | 200.63 | 202.72 | 197.87 | 197.87 | 1,428,397 | -3.73(-1.85%) |
Nov 17, 2020 | 200.91 | 203.75 | 197.20 | 201.59 | 1,727,103 | -0.82(-0.40%) |
Nov 16, 2020 | 201.27 | 202.68 | 198.93 | 202.41 | 1,967,077 | +3.49(+1.76%) |
Nov 13, 2020 | 195.31 | 199.26 | 194.62 | 198.92 | 1,562,107 | +4.36(+2.24%) |
Nov 12, 2020 | 194.47 | 196.29 | 193.44 | 194.56 | 1,710,066 | -1.42(-0.73%) |
Nov 11, 2020 | 196.03 | 197.21 | 193.56 | 195.98 | 1,886,800 | +1.30(+0.67%) |
Nov 10, 2020 | 188.89 | 195.79 | 187.31 | 194.67 | 2,492,769 | +6.98(+3.72%) |
Nov 09, 2020 | 189.73 | 198.78 | 185.98 | 187.70 | 2,619,020 | +2.49(+1.34%) |
Nov 06, 2020 | 181.42 | 186.46 | 179.68 | 185.21 | 1,528,087 | +4.84(+2.68%) |
Nov 05, 2020 | 181.12 | 182.94 | 179.22 | 180.37 | 1,644,878 | +1.85(+1.04%) |
Nov 04, 2020 | 174.67 | 181.59 | 174.67 | 178.52 | 3,214,667 | +3.42(+1.96%) |
Nov 03, 2020 | 177.89 | 179.34 | 174.96 | 175.10 | 2,366,554 | -0.66(-0.38%) |
Nov 02, 2020 | 181.03 | 181.03 | 175.44 | 175.76 | 2,519,131 | -3.28(-1.83%) |
Oct 30, 2020 | 182.09 | 183.51 | 175.68 | 179.04 | 3,165,119 | -2.27(-1.25%) |
Oct 29, 2020 | 189.00 | 189.00 | 180.92 | 181.31 | 1,923,550 | -7.67(-4.06%) |
Oct 28, 2020 | 190.67 | 191.16 | 186.77 | 188.97 | 1,700,338 | -4.64(-2.40%) |
Oct 27, 2020 | 196.82 | 197.22 | 193.42 | 193.61 | 1,099,632 | -2.61(-1.33%) |
Oct 26, 2020 | 199.47 | 200.34 | 194.31 | 196.22 | 1,431,858 | -4.99(-2.48%) |
Oct 23, 2020 | 201.50 | 202.33 | 198.84 | 201.21 | 802,402 | -0.16(-0.08%) |
Oct 22, 2020 | 200.44 | 201.63 | 199.19 | 201.37 | 790,623 | +1.00(+0.50%) |
Oct 21, 2020 | 200.37 | 203.67 | 200.04 | 200.37 | 889,783 | +0.08(+0.04%) |
Oct 20, 2020 | 204.46 | 205.32 | 200.08 | 200.29 | 1,425,385 | -2.75(-1.35%) |
Oct 19, 2020 | 206.25 | 208.29 | 202.49 | 203.04 | 882,583 | -3.58(-1.73%) |
Oct 16, 2020 | 207.08 | 208.93 | 206.43 | 206.62 | 1,757,703 | +0.10(+0.05%) |
Oct 15, 2020 | 202.40 | 207.09 | 201.96 | 206.52 | 1,090,603 | +2.61(+1.28%) |
Oct 14, 2020 | 205.24 | 208.11 | 202.91 | 203.91 | 1,211,982 | -0.78(-0.38%) |
Oct 13, 2020 | 207.35 | 210.12 | 203.94 | 204.69 | 1,318,037 | -3.52(-1.69%) |
Oct 12, 2020 | 203.64 | 208.56 | 202.66 | 208.21 | 1,904,048 | +5.17(+2.55%) |
Oct 09, 2020 | 203.23 | 204.32 | 202.19 | 203.04 | 1,017,221 | +1.09(+0.54%) |
Oct 08, 2020 | 203.82 | 206.69 | 201.82 | 201.95 | 921,124 | -0.29(-0.14%) |
Oct 07, 2020 | 200.59 | 202.97 | 200.32 | 202.24 | 1,117,458 | +2.64(+1.32%) |
Oct 06, 2020 | 201.75 | 203.22 | 198.75 | 199.60 | 1,016,624 | -0.83(-0.42%) |
Oct 05, 2020 | 200.97 | 201.78 | 198.72 | 200.44 | 935,168 | +0.96(+0.48%) |
Oct 02, 2020 | 198.83 | 201.80 | 198.37 | 199.47 | 903,991 | -0.64(-0.32%) |
Oct 01, 2020 | 200.64 | 201.60 | 198.26 | 200.12 | 1,434,128 | -0.12(-0.06%) |
Sep 30, 2020 | 199.90 | 202.12 | 197.67 | 200.23 | 1,631,932 | +1.18(+0.59%) |
Sep 29, 2020 | 196.78 | 199.39 | 196.25 | 199.06 | 1,380,939 | +1.61(+0.82%) |
Sep 28, 2020 | 192.91 | 198.87 | 192.68 | 197.45 | 1,616,363 | +6.86(+3.60%) |
Sep 25, 2020 | 188.62 | 192.05 | 186.54 | 190.58 | 1,254,707 | +0.66(+0.35%) |
Sep 24, 2020 | 194.53 | 195.16 | 189.48 | 189.92 | 2,035,515 | -4.59(-2.36%) |
Sep 23, 2020 | 194.87 | 199.19 | 194.20 | 194.51 | 2,327,091 | +0.43(+0.22%) |
Sep 22, 2020 | 192.25 | 195.38 | 190.18 | 194.09 | 1,995,242 | +0.75(+0.39%) |
Sep 21, 2020 | 192.35 | 194.08 | 190.72 | 193.34 | 1,777,079 | -1.75(-0.90%) |
Sep 18, 2020 | 195.35 | 198.03 | 194.95 | 195.09 | 1,503,938 | -0.65(-0.33%) |
Sep 17, 2020 | 194.12 | 197.16 | 193.19 | 195.74 | 1,238,810 | -0.84(-0.42%) |
Sep 16, 2020 | 197.35 | 198.54 | 196.32 | 196.57 | 1,169,805 | +0.52(+0.26%) |
Sep 15, 2020 | 196.33 | 197.92 | 195.75 | 196.06 | 1,044,127 | +0.04(+0.02%) |
Sep 14, 2020 | 197.35 | 198.41 | 195.75 | 196.02 | 1,085,547 | +0.41(+0.21%) |
Sep 11, 2020 | 196.31 | 197.10 | 193.63 | 195.61 | 1,225,240 | -0.50(-0.25%) |
Sep 10, 2020 | 198.01 | 200.33 | 195.82 | 196.11 | 1,642,813 | -1.53(-0.78%) |
Sep 09, 2020 | 194.25 | 199.55 | 193.49 | 197.64 | 1,190,271 | +5.46(+2.84%) |
Sep 08, 2020 | 195.93 | 196.13 | 192.02 | 192.18 | 1,730,576 | -4.60(-2.34%) |
Sep 04, 2020 | 200.01 | 200.43 | 194.23 | 196.78 | 1,126,537 | -1.08(-0.54%) |
Sep 03, 2020 | 204.29 | 205.86 | 196.84 | 197.85 | 2,093,604 | -5.71(-2.80%) |
Sep 02, 2020 | 196.68 | 204.12 | 196.54 | 203.56 | 1,860,204 | +6.87(+3.49%) |