Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 200.77 | 201.62 | 196.41 | 198.72 | 5,427,594 | -2.48(-1.23%) |
Nov 27, 2020 | 198.16 | 202.46 | 198.14 | 201.20 | 1,897,559 | +4.03(+2.04%) |
Nov 25, 2020 | 197.88 | 200.27 | 195.93 | 197.18 | 2,849,523 | -0.13(-0.07%) |
Nov 24, 2020 | 199.09 | 199.63 | 196.74 | 197.31 | 3,573,572 | -1.57(-0.79%) |
Nov 23, 2020 | 198.74 | 199.74 | 197.20 | 198.88 | 2,271,154 | -0.85(-0.43%) |
Nov 20, 2020 | 199.78 | 201.46 | 198.22 | 199.74 | 3,303,047 | -1.34(-0.67%) |
Nov 19, 2020 | 203.14 | 203.14 | 200.11 | 201.08 | 2,899,585 | -2.76(-1.36%) |
Nov 18, 2020 | 209.47 | 209.76 | 203.74 | 203.84 | 2,755,608 | -4.19(-2.01%) |
Nov 17, 2020 | 210.33 | 212.05 | 207.75 | 208.03 | 2,162,143 | -3.78(-1.78%) |
Nov 16, 2020 | 212.49 | 214.64 | 210.56 | 211.81 | 2,311,991 | -0.63(-0.29%) |
Nov 13, 2020 | 212.01 | 213.54 | 210.32 | 212.44 | 1,974,543 | +1.63(+0.77%) |
Nov 12, 2020 | 213.84 | 214.14 | 209.47 | 210.81 | 2,743,227 | -3.16(-1.48%) |
Nov 11, 2020 | 215.59 | 218.39 | 212.01 | 213.96 | 2,525,201 | -0.81(-0.38%) |
Nov 10, 2020 | 216.91 | 218.54 | 212.88 | 214.77 | 4,208,603 | +5.87(+2.81%) |
Nov 09, 2020 | 216.19 | 217.62 | 208.01 | 208.90 | 3,368,689 | +2.96(+1.44%) |
Nov 06, 2020 | 206.82 | 207.31 | 204.50 | 205.94 | 2,282,010 | -0.27(-0.13%) |
Nov 05, 2020 | 207.81 | 207.86 | 204.46 | 206.21 | 2,327,549 | +1.46(+0.71%) |
Nov 04, 2020 | 201.16 | 209.78 | 200.10 | 204.75 | 4,284,837 | +9.13(+4.67%) |
Nov 03, 2020 | 197.13 | 198.31 | 194.20 | 195.62 | 2,846,438 | -0.13(-0.07%) |
Nov 02, 2020 | 196.96 | 197.68 | 193.08 | 195.76 | 2,282,584 | +2.91(+1.51%) |
Oct 30, 2020 | 192.21 | 193.14 | 190.20 | 192.85 | 3,670,272 | -0.78(-0.40%) |
Oct 29, 2020 | 189.91 | 195.86 | 186.93 | 193.63 | 3,367,404 | +1.28(+0.67%) |
Oct 28, 2020 | 194.70 | 196.51 | 191.95 | 192.35 | 3,231,855 | -6.29(-3.17%) |
Oct 27, 2020 | 200.07 | 200.86 | 198.36 | 198.65 | 2,175,317 | -1.27(-0.64%) |
Oct 26, 2020 | 200.92 | 202.89 | 197.16 | 199.92 | 3,472,716 | -2.02(-1.00%) |
Oct 23, 2020 | 203.32 | 204.52 | 201.17 | 201.94 | 2,367,054 | -0.73(-0.36%) |
Oct 22, 2020 | 202.77 | 204.40 | 201.05 | 202.66 | 2,444,312 | -0.88(-0.43%) |
Oct 21, 2020 | 203.98 | 205.45 | 202.27 | 203.54 | 2,225,287 | -1.89(-0.92%) |
Oct 20, 2020 | 205.40 | 207.04 | 203.89 | 205.44 | 2,194,463 | +0.35(+0.17%) |
Oct 19, 2020 | 209.98 | 211.07 | 204.47 | 205.09 | 3,092,809 | -4.45(-2.13%) |
Oct 16, 2020 | 209.22 | 212.60 | 207.84 | 209.54 | 2,317,220 | +0.63(+0.30%) |
Oct 15, 2020 | 209.79 | 210.67 | 207.01 | 208.91 | 2,847,254 | -2.35(-1.11%) |
Oct 14, 2020 | 213.70 | 215.37 | 210.86 | 211.26 | 3,030,616 | -1.50(-0.71%) |
Oct 13, 2020 | 212.64 | 215.01 | 212.34 | 212.76 | 2,323,803 | -0.15(-0.07%) |
Oct 12, 2020 | 211.33 | 215.06 | 209.58 | 212.91 | 3,241,641 | +2.50(+1.19%) |
Oct 09, 2020 | 212.01 | 212.97 | 208.03 | 210.41 | 4,705,422 | -3.01(-1.41%) |
Oct 08, 2020 | 221.59 | 222.29 | 212.46 | 213.43 | 6,289,907 | -15.63(-6.82%) |
Oct 07, 2020 | 225.76 | 229.71 | 224.99 | 229.06 | 2,073,022 | +4.43(+1.97%) |
Oct 06, 2020 | 228.82 | 228.82 | 224.14 | 224.63 | 2,735,166 | -2.95(-1.30%) |
Oct 05, 2020 | 219.15 | 228.15 | 218.90 | 227.58 | 3,208,468 | +9.42(+4.32%) |
Oct 02, 2020 | 224.37 | 226.38 | 216.91 | 218.16 | 2,828,495 | -8.87(-3.91%) |
Oct 01, 2020 | 226.75 | 229.80 | 225.84 | 227.03 | 2,731,708 | +1.09(+0.48%) |
Sep 30, 2020 | 222.07 | 227.67 | 220.55 | 225.94 | 3,966,891 | +5.21(+2.36%) |
Sep 29, 2020 | 220.06 | 221.39 | 218.22 | 220.73 | 2,259,370 | +1.13(+0.51%) |
Sep 28, 2020 | 220.18 | 221.38 | 217.59 | 219.60 | 2,490,651 | +2.85(+1.32%) |
Sep 25, 2020 | 212.91 | 217.06 | 211.40 | 216.75 | 2,964,948 | +3.11(+1.46%) |
Sep 24, 2020 | 215.26 | 215.73 | 211.38 | 213.63 | 2,055,373 | -2.02(-0.94%) |
Sep 23, 2020 | 219.84 | 221.55 | 214.66 | 215.65 | 2,367,359 | -4.36(-1.98%) |
Sep 22, 2020 | 214.73 | 220.72 | 214.15 | 220.02 | 2,443,343 | +3.83(+1.77%) |
Sep 21, 2020 | 219.61 | 219.61 | 211.75 | 216.19 | 3,088,437 | -4.03(-1.83%) |
Sep 18, 2020 | 221.07 | 222.10 | 215.44 | 220.21 | 6,797,208 | -0.32(-0.15%) |
Sep 17, 2020 | 216.49 | 221.99 | 216.03 | 220.53 | 3,151,039 | +0.28(+0.13%) |
Sep 16, 2020 | 223.44 | 223.44 | 219.57 | 220.25 | 2,615,767 | -0.52(-0.24%) |
Sep 15, 2020 | 221.08 | 223.94 | 220.55 | 220.77 | 2,524,173 | +1.42(+0.65%) |
Sep 14, 2020 | 217.65 | 220.32 | 217.13 | 219.35 | 2,347,219 | +3.15(+1.46%) |
Sep 11, 2020 | 214.86 | 218.23 | 214.30 | 216.20 | 2,136,670 | +2.28(+1.07%) |
Sep 10, 2020 | 217.40 | 218.81 | 212.37 | 213.92 | 2,392,276 | -4.38(-2.01%) |
Sep 09, 2020 | 215.70 | 220.01 | 214.97 | 218.30 | 2,524,668 | +3.90(+1.82%) |
Sep 08, 2020 | 218.89 | 219.56 | 212.92 | 214.40 | 3,778,424 | -6.42(-2.91%) |
Sep 04, 2020 | 223.42 | 224.26 | 217.42 | 220.82 | 3,273,850 | +0.44(+0.20%) |
Sep 03, 2020 | 230.50 | 231.18 | 218.99 | 220.38 | 3,529,200 | -9.08(-3.96%) |
Sep 02, 2020 | 223.32 | 230.06 | 223.32 | 229.46 | 3,227,975 | +6.45(+2.89%) |