Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 210.24 | 210.65 | 206.21 | 210.30 | 3,024,326 | +0.55(+0.26%) |
Nov 27, 2020 | 208.72 | 209.99 | 208.14 | 209.75 | 751,452 | +0.97(+0.47%) |
Nov 25, 2020 | 205.66 | 209.25 | 204.97 | 208.78 | 1,416,950 | +3.87(+1.89%) |
Nov 24, 2020 | 203.98 | 206.32 | 203.69 | 204.92 | 1,791,020 | +1.87(+0.92%) |
Nov 23, 2020 | 203.36 | 204.68 | 202.30 | 203.05 | 1,512,967 | +0.78(+0.39%) |
Nov 20, 2020 | 203.02 | 205.21 | 202.12 | 202.27 | 1,491,471 | -0.94(-0.46%) |
Nov 19, 2020 | 201.10 | 203.87 | 199.64 | 203.21 | 1,909,019 | +2.54(+1.27%) |
Nov 18, 2020 | 201.02 | 203.56 | 198.49 | 200.67 | 1,915,789 | -0.17(-0.09%) |
Nov 17, 2020 | 203.97 | 204.38 | 200.53 | 200.85 | 2,328,519 | -4.18(-2.04%) |
Nov 16, 2020 | 206.19 | 207.34 | 204.45 | 205.02 | 1,838,523 | -0.78(-0.38%) |
Nov 13, 2020 | 205.75 | 207.07 | 203.66 | 205.80 | 1,280,587 | +1.08(+0.53%) |
Nov 12, 2020 | 205.90 | 205.92 | 201.78 | 204.72 | 1,498,825 | -0.76(-0.37%) |
Nov 11, 2020 | 203.49 | 208.37 | 203.49 | 205.48 | 1,564,843 | +2.90(+1.43%) |
Nov 10, 2020 | 202.93 | 205.89 | 200.37 | 202.59 | 1,952,835 | +0.07(+0.03%) |
Nov 09, 2020 | 216.26 | 216.72 | 202.28 | 202.52 | 2,743,291 | -10.50(-4.93%) |
Nov 06, 2020 | 210.06 | 213.66 | 208.42 | 213.02 | 962,648 | +3.26(+1.56%) |
Nov 05, 2020 | 210.71 | 212.25 | 207.89 | 209.75 | 1,462,036 | +1.71(+0.82%) |
Nov 04, 2020 | 208.56 | 211.17 | 206.53 | 208.04 | 1,710,970 | +2.05(+0.99%) |
Nov 03, 2020 | 203.30 | 208.69 | 203.17 | 205.99 | 1,502,200 | +4.41(+2.19%) |
Nov 02, 2020 | 201.81 | 204.08 | 199.25 | 201.59 | 1,611,162 | +0.78(+0.39%) |
Oct 30, 2020 | 202.05 | 203.24 | 198.34 | 200.81 | 1,902,224 | -1.94(-0.96%) |
Oct 29, 2020 | 202.83 | 204.74 | 201.68 | 202.75 | 1,300,271 | -0.28(-0.14%) |
Oct 28, 2020 | 204.15 | 207.18 | 202.09 | 203.03 | 1,630,213 | -2.59(-1.26%) |
Oct 27, 2020 | 204.45 | 206.59 | 203.68 | 205.62 | 1,115,982 | +1.61(+0.79%) |
Oct 26, 2020 | 205.92 | 206.70 | 201.70 | 204.01 | 1,241,711 | -3.27(-1.58%) |
Oct 23, 2020 | 205.97 | 207.65 | 204.66 | 207.28 | 1,386,081 | +1.08(+0.52%) |
Oct 22, 2020 | 210.59 | 211.17 | 205.71 | 206.21 | 1,398,370 | -5.33(-2.52%) |
Oct 21, 2020 | 209.58 | 213.32 | 209.58 | 211.53 | 1,827,753 | +2.00(+0.95%) |
Oct 20, 2020 | 209.81 | 211.92 | 209.18 | 209.53 | 1,097,720 | -0.28(-0.13%) |
Oct 19, 2020 | 214.01 | 215.59 | 209.15 | 209.81 | 1,620,061 | -3.50(-1.64%) |
Oct 16, 2020 | 215.55 | 216.30 | 213.31 | 213.31 | 1,667,226 | -1.12(-0.52%) |
Oct 15, 2020 | 211.61 | 215.18 | 210.84 | 214.43 | 1,556,911 | +2.67(+1.26%) |
Oct 14, 2020 | 214.27 | 214.34 | 211.43 | 211.77 | 1,225,058 | -2.79(-1.30%) |
Oct 13, 2020 | 212.34 | 215.46 | 212.34 | 214.56 | 1,166,715 | +2.35(+1.11%) |
Oct 12, 2020 | 213.71 | 214.08 | 211.67 | 212.21 | 1,564,920 | -0.40(-0.19%) |
Oct 09, 2020 | 211.53 | 214.34 | 211.40 | 212.61 | 1,352,822 | +2.02(+0.96%) |
Oct 08, 2020 | 208.46 | 211.09 | 207.72 | 210.59 | 1,467,501 | +4.19(+2.03%) |
Oct 07, 2020 | 205.77 | 207.56 | 205.51 | 206.41 | 1,634,828 | +2.16(+1.06%) |
Oct 06, 2020 | 206.38 | 208.28 | 203.56 | 204.25 | 1,735,972 | -0.87(-0.42%) |
Oct 05, 2020 | 203.97 | 205.49 | 202.84 | 205.12 | 1,367,541 | +1.95(+0.96%) |
Oct 02, 2020 | 201.50 | 204.28 | 201.28 | 203.16 | 1,356,169 | +0.00(+0.00%) |
Oct 01, 2020 | 202.91 | 205.47 | 202.64 | 203.16 | 1,904,433 | +1.82(+0.91%) |
Sep 30, 2020 | 202.02 | 203.28 | 200.12 | 201.34 | 1,777,890 | -0.02(-0.01%) |
Sep 29, 2020 | 201.22 | 203.61 | 200.98 | 201.36 | 1,342,532 | -0.15(-0.08%) |
Sep 28, 2020 | 200.47 | 202.56 | 198.04 | 201.51 | 1,591,007 | +1.36(+0.68%) |
Sep 25, 2020 | 197.01 | 201.07 | 196.28 | 200.16 | 1,208,121 | +3.24(+1.64%) |
Sep 24, 2020 | 196.15 | 198.14 | 194.58 | 196.92 | 1,465,468 | +0.77(+0.39%) |
Sep 23, 2020 | 200.21 | 201.57 | 195.78 | 196.15 | 1,970,736 | -3.96(-1.98%) |
Sep 22, 2020 | 194.32 | 200.71 | 194.32 | 200.11 | 1,933,824 | +5.19(+2.66%) |
Sep 21, 2020 | 198.75 | 199.17 | 194.32 | 194.92 | 2,409,336 | -4.96(-2.48%) |
Sep 18, 2020 | 196.25 | 200.74 | 195.69 | 199.88 | 4,081,314 | +4.42(+2.26%) |
Sep 17, 2020 | 192.69 | 196.07 | 192.58 | 195.46 | 2,014,111 | +0.72(+0.37%) |
Sep 16, 2020 | 195.85 | 196.79 | 194.41 | 194.74 | 1,932,124 | -0.11(-0.06%) |
Sep 15, 2020 | 194.57 | 195.88 | 193.82 | 194.86 | 1,589,039 | +0.73(+0.38%) |
Sep 14, 2020 | 193.19 | 195.70 | 192.88 | 194.13 | 2,058,746 | +1.55(+0.80%) |
Sep 11, 2020 | 190.16 | 193.00 | 190.09 | 192.58 | 1,745,862 | +3.25(+1.71%) |
Sep 10, 2020 | 189.65 | 192.44 | 188.96 | 189.33 | 1,904,837 | -0.32(-0.17%) |
Sep 09, 2020 | 185.71 | 191.05 | 185.57 | 189.65 | 1,785,229 | +4.85(+2.62%) |
Sep 08, 2020 | 186.46 | 187.98 | 183.22 | 184.80 | 2,327,862 | -3.19(-1.70%) |
Sep 04, 2020 | 189.19 | 190.34 | 183.91 | 187.99 | 1,850,183 | -1.04(-0.55%) |
Sep 03, 2020 | 195.36 | 195.64 | 188.30 | 189.03 | 2,251,080 | -7.01(-3.58%) |
Sep 02, 2020 | 192.10 | 196.89 | 189.95 | 196.04 | 2,515,923 | +4.03(+2.10%) |