Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 192.26 | 192.51 | 188.92 | 190.03 | 2,724,610 | -1.45(-0.76%) |
Nov 27, 2020 | 193.28 | 193.54 | 190.88 | 191.48 | 1,534,906 | -0.59(-0.31%) |
Nov 25, 2020 | 193.32 | 193.32 | 190.98 | 192.06 | 2,208,630 | -1.35(-0.70%) |
Nov 24, 2020 | 194.12 | 195.68 | 193.22 | 193.42 | 2,941,455 | +1.21(+0.63%) |
Nov 23, 2020 | 190.15 | 192.35 | 189.66 | 192.20 | 2,329,419 | +3.71(+1.97%) |
Nov 20, 2020 | 189.85 | 190.91 | 187.77 | 188.50 | 2,061,992 | -1.08(-0.57%) |
Nov 19, 2020 | 187.78 | 189.80 | 185.94 | 189.57 | 2,120,305 | +0.48(+0.25%) |
Nov 18, 2020 | 190.12 | 192.66 | 189.01 | 189.09 | 2,421,467 | -1.69(-0.88%) |
Nov 17, 2020 | 190.09 | 191.47 | 186.83 | 190.78 | 2,677,078 | -0.80(-0.42%) |
Nov 16, 2020 | 191.38 | 194.57 | 189.54 | 191.57 | 3,308,415 | +3.03(+1.61%) |
Nov 13, 2020 | 187.35 | 189.54 | 186.37 | 188.54 | 2,472,988 | +2.73(+1.47%) |
Nov 12, 2020 | 184.92 | 186.55 | 183.27 | 185.81 | 3,154,116 | +0.45(+0.24%) |
Nov 11, 2020 | 186.82 | 187.16 | 183.26 | 185.35 | 3,382,456 | -1.17(-0.63%) |
Nov 10, 2020 | 184.30 | 188.60 | 183.46 | 186.52 | 4,617,983 | +3.02(+1.65%) |
Nov 09, 2020 | 186.12 | 192.56 | 181.95 | 183.50 | 4,841,506 | +7.35(+4.17%) |
Nov 06, 2020 | 177.25 | 177.76 | 175.19 | 176.15 | 2,157,808 | -1.85(-1.04%) |
Nov 05, 2020 | 175.74 | 179.70 | 175.44 | 178.00 | 4,314,859 | +4.94(+2.85%) |
Nov 04, 2020 | 175.74 | 177.69 | 172.75 | 173.07 | 4,738,895 | +1.26(+0.73%) |
Nov 03, 2020 | 168.21 | 173.27 | 167.58 | 171.81 | 4,298,327 | +5.69(+3.43%) |
Nov 02, 2020 | 166.56 | 168.38 | 163.95 | 166.12 | 4,020,907 | +1.90(+1.16%) |
Oct 30, 2020 | 162.45 | 164.40 | 160.45 | 164.22 | 4,044,030 | +1.07(+0.65%) |
Oct 29, 2020 | 160.17 | 164.65 | 158.94 | 163.15 | 6,461,165 | +2.47(+1.54%) |
Oct 28, 2020 | 162.92 | 165.17 | 160.40 | 160.68 | 4,415,009 | -5.75(-3.45%) |
Oct 27, 2020 | 170.97 | 171.17 | 165.03 | 166.42 | 4,901,022 | -4.75(-2.78%) |
Oct 26, 2020 | 172.87 | 173.24 | 168.67 | 171.18 | 4,323,558 | -3.19(-1.83%) |
Oct 23, 2020 | 171.47 | 175.85 | 171.45 | 174.36 | 4,204,910 | +0.93(+0.53%) |
Oct 22, 2020 | 179.78 | 180.04 | 172.22 | 173.44 | 8,178,146 | -11.44(-6.19%) |
Oct 21, 2020 | 185.40 | 187.46 | 184.10 | 184.87 | 4,468,029 | -6.77(-3.53%) |
Oct 20, 2020 | 191.43 | 194.71 | 190.93 | 191.64 | 1,694,210 | +1.04(+0.54%) |
Oct 19, 2020 | 193.13 | 195.22 | 190.15 | 190.60 | 2,277,037 | -3.88(-2.00%) |
Oct 16, 2020 | 194.04 | 195.50 | 192.60 | 194.48 | 3,592,463 | +0.96(+0.50%) |
Oct 15, 2020 | 187.36 | 194.09 | 186.38 | 193.52 | 2,792,719 | +3.71(+1.95%) |
Oct 14, 2020 | 188.70 | 190.33 | 188.54 | 189.81 | 2,215,333 | +1.68(+0.89%) |
Oct 13, 2020 | 190.47 | 191.71 | 187.90 | 188.13 | 2,031,114 | -3.11(-1.62%) |
Oct 12, 2020 | 193.40 | 193.53 | 190.41 | 191.24 | 2,196,755 | +0.53(+0.28%) |
Oct 09, 2020 | 189.66 | 191.36 | 189.57 | 190.71 | 1,860,756 | +1.85(+0.98%) |
Oct 08, 2020 | 189.89 | 190.45 | 186.80 | 188.86 | 1,856,162 | -0.78(-0.41%) |
Oct 07, 2020 | 186.36 | 190.53 | 186.28 | 189.64 | 2,389,507 | +4.83(+2.61%) |
Oct 06, 2020 | 187.21 | 189.06 | 184.70 | 184.81 | 3,672,628 | -1.77(-0.95%) |
Oct 05, 2020 | 183.69 | 187.44 | 182.99 | 186.58 | 3,643,063 | +4.61(+2.53%) |
Oct 02, 2020 | 177.04 | 184.05 | 176.89 | 181.97 | 3,486,720 | +1.97(+1.09%) |
Oct 01, 2020 | 183.50 | 183.50 | 178.03 | 180.01 | 3,395,719 | -2.45(-1.34%) |
Sep 30, 2020 | 183.62 | 187.39 | 181.94 | 182.45 | 3,891,101 | -0.34(-0.19%) |
Sep 29, 2020 | 184.97 | 185.71 | 182.25 | 182.80 | 2,476,160 | -2.05(-1.11%) |
Sep 28, 2020 | 186.83 | 187.39 | 184.55 | 184.84 | 2,234,578 | +1.21(+0.66%) |
Sep 25, 2020 | 180.75 | 184.92 | 180.40 | 183.64 | 1,847,592 | +2.30(+1.27%) |
Sep 24, 2020 | 180.07 | 183.77 | 178.81 | 181.34 | 1,839,776 | +1.25(+0.69%) |
Sep 23, 2020 | 183.59 | 186.12 | 179.45 | 180.09 | 2,372,769 | -2.78(-1.52%) |
Sep 22, 2020 | 180.11 | 183.49 | 179.99 | 182.87 | 2,011,988 | +3.08(+1.71%) |
Sep 21, 2020 | 181.65 | 182.49 | 176.76 | 179.79 | 3,216,112 | -5.38(-2.90%) |
Sep 18, 2020 | 186.48 | 189.55 | 185.07 | 185.17 | 4,493,654 | -1.71(-0.92%) |
Sep 17, 2020 | 184.09 | 188.43 | 182.41 | 186.88 | 2,817,680 | +0.21(+0.11%) |
Sep 16, 2020 | 188.82 | 190.71 | 186.38 | 186.67 | 3,231,482 | -0.88(-0.47%) |
Sep 15, 2020 | 184.91 | 188.00 | 184.91 | 187.55 | 2,511,089 | +3.27(+1.78%) |
Sep 14, 2020 | 182.79 | 185.22 | 181.56 | 184.28 | 1,794,999 | +2.69(+1.48%) |
Sep 11, 2020 | 179.80 | 182.88 | 179.67 | 181.59 | 2,064,042 | +2.65(+1.48%) |
Sep 10, 2020 | 179.60 | 180.39 | 177.98 | 178.94 | 2,249,064 | +0.20(+0.11%) |
Sep 09, 2020 | 176.26 | 180.67 | 176.21 | 178.74 | 2,968,083 | +3.89(+2.23%) |
Sep 08, 2020 | 176.69 | 177.44 | 174.70 | 174.84 | 2,905,548 | -2.30(-1.30%) |
Sep 04, 2020 | 177.93 | 179.91 | 174.85 | 177.14 | 3,910,879 | +0.55(+0.31%) |
Sep 03, 2020 | 183.27 | 183.46 | 175.44 | 176.60 | 4,511,131 | -5.31(-2.92%) |
Sep 02, 2020 | 181.73 | 183.09 | 180.17 | 181.91 | 3,662,570 | +0.45(+0.25%) |