Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 221.00 | 221.42 | 217.38 | 218.54 | 1,100,486 | -3.04(-1.37%) |
Nov 27, 2020 | 220.76 | 223.56 | 218.72 | 221.58 | 394,400 | -0.42(-0.19%) |
Nov 25, 2020 | 223.83 | 226.56 | 220.00 | 222.00 | 720,800 | -3.95(-1.75%) |
Nov 24, 2020 | 230.00 | 234.25 | 223.93 | 225.95 | 1,842,854 | -4.05(-1.76%) |
Nov 23, 2020 | 235.72 | 235.87 | 229.43 | 230.00 | 1,024,188 | -2.53(-1.09%) |
Nov 20, 2020 | 240.00 | 240.00 | 229.84 | 232.53 | 764,600 | -0.56(-0.24%) |
Nov 19, 2020 | 230.92 | 237.37 | 228.52 | 233.09 | 738,728 | -1.53(-0.65%) |
Nov 18, 2020 | 229.04 | 239.26 | 228.13 | 234.62 | 916,056 | +9.60(+4.27%) |
Nov 17, 2020 | 227.55 | 228.75 | 222.53 | 225.02 | 1,123,251 | -5.95(-2.58%) |
Nov 16, 2020 | 230.47 | 231.00 | 223.57 | 230.97 | 951,398 | +5.56(+2.47%) |
Nov 13, 2020 | 222.53 | 226.75 | 220.22 | 225.41 | 440,000 | +3.28(+1.48%) |
Nov 12, 2020 | 223.47 | 227.79 | 217.35 | 222.13 | 963,971 | +0.62(+0.28%) |
Nov 11, 2020 | 235.62 | 235.62 | 220.67 | 221.51 | 999,263 | -11.97(-5.13%) |
Nov 10, 2020 | 236.00 | 239.36 | 227.88 | 233.48 | 919,093 | -2.92(-1.24%) |
Nov 09, 2020 | 221.80 | 243.12 | 213.39 | 236.40 | 1,575,403 | +35.60(+17.73%) |
Nov 06, 2020 | 204.58 | 204.58 | 198.17 | 200.80 | 393,500 | -4.02(-1.96%) |
Nov 05, 2020 | 201.75 | 207.40 | 201.00 | 204.82 | 553,342 | +6.35(+3.20%) |
Nov 04, 2020 | 199.66 | 202.05 | 195.48 | 198.47 | 582,386 | +0.88(+0.45%) |
Nov 03, 2020 | 194.72 | 199.61 | 194.50 | 197.59 | 588,989 | +5.01(+2.60%) |
Nov 02, 2020 | 196.10 | 196.10 | 190.82 | 192.58 | 762,546 | -1.00(-0.52%) |
Oct 30, 2020 | 195.17 | 195.88 | 190.00 | 193.58 | 468,200 | -2.62(-1.34%) |
Oct 29, 2020 | 193.81 | 198.09 | 193.39 | 196.20 | 377,490 | +1.17(+0.60%) |
Oct 28, 2020 | 197.66 | 198.59 | 192.79 | 195.03 | 569,765 | -5.32(-2.66%) |
Oct 27, 2020 | 202.55 | 203.30 | 198.77 | 200.35 | 372,160 | +0.09(+0.04%) |
Oct 26, 2020 | 205.17 | 205.80 | 197.20 | 200.26 | 512,603 | -7.75(-3.73%) |
Oct 23, 2020 | 202.47 | 208.19 | 198.82 | 208.01 | 593,000 | +7.46(+3.72%) |
Oct 22, 2020 | 196.27 | 200.90 | 194.91 | 200.55 | 768,632 | +4.59(+2.34%) |
Oct 21, 2020 | 201.05 | 201.14 | 195.81 | 195.96 | 520,122 | -4.89(-2.43%) |
Oct 20, 2020 | 205.19 | 205.19 | 200.85 | 200.85 | 435,175 | -2.57(-1.26%) |
Oct 19, 2020 | 211.86 | 212.80 | 202.73 | 203.42 | 598,421 | -7.14(-3.39%) |
Oct 16, 2020 | 214.57 | 215.84 | 210.18 | 210.56 | 409,900 | -3.37(-1.58%) |
Oct 15, 2020 | 206.89 | 215.60 | 204.51 | 213.93 | 531,015 | +3.40(+1.61%) |
Oct 14, 2020 | 212.43 | 218.48 | 209.69 | 210.53 | 446,158 | -1.54(-0.73%) |
Oct 13, 2020 | 216.20 | 219.45 | 211.26 | 212.07 | 689,871 | -4.44(-2.05%) |
Oct 12, 2020 | 219.14 | 220.56 | 216.17 | 216.51 | 336,691 | -2.44(-1.11%) |
Oct 09, 2020 | 220.25 | 221.64 | 217.90 | 218.95 | 413,200 | +0.50(+0.23%) |
Oct 08, 2020 | 222.37 | 223.50 | 217.04 | 218.45 | 386,538 | -0.57(-0.26%) |
Oct 07, 2020 | 215.44 | 221.13 | 214.69 | 219.02 | 403,919 | +7.57(+3.58%) |
Oct 06, 2020 | 217.79 | 219.15 | 211.01 | 211.45 | 506,961 | -6.20(-2.85%) |
Oct 05, 2020 | 218.86 | 220.78 | 214.91 | 217.65 | 492,066 | +0.70(+0.32%) |
Oct 02, 2020 | 204.47 | 218.60 | 204.16 | 216.95 | 856,000 | +8.41(+4.03%) |
Oct 01, 2020 | 209.28 | 212.55 | 206.93 | 208.54 | 650,523 | +2.45(+1.19%) |
Sep 30, 2020 | 204.53 | 210.55 | 203.45 | 206.09 | 761,296 | +1.34(+0.65%) |
Sep 29, 2020 | 207.27 | 208.61 | 201.47 | 204.75 | 642,727 | -2.20(-1.06%) |
Sep 28, 2020 | 203.06 | 207.44 | 202.80 | 206.95 | 1,035,237 | +7.59(+3.81%) |
Sep 25, 2020 | 192.75 | 200.59 | 192.28 | 199.36 | 712,400 | +5.28(+2.72%) |
Sep 24, 2020 | 194.62 | 197.86 | 190.15 | 194.08 | 1,113,823 | -2.89(-1.47%) |
Sep 23, 2020 | 207.10 | 209.32 | 196.45 | 196.97 | 940,728 | -8.71(-4.23%) |
Sep 22, 2020 | 207.99 | 210.51 | 204.76 | 205.68 | 1,218,713 | -1.32(-0.64%) |
Sep 21, 2020 | 206.16 | 207.13 | 201.56 | 207.00 | 1,210,801 | -2.73(-1.30%) |
Sep 18, 2020 | 213.18 | 213.55 | 208.59 | 209.73 | 1,148,400 | -3.86(-1.81%) |
Sep 17, 2020 | 214.72 | 215.45 | 211.16 | 213.59 | 764,353 | -3.55(-1.63%) |
Sep 16, 2020 | 214.76 | 217.70 | 211.82 | 217.14 | 545,776 | +4.94(+2.33%) |
Sep 15, 2020 | 208.71 | 212.20 | 207.84 | 212.20 | 671,069 | +5.75(+2.79%) |
Sep 14, 2020 | 205.90 | 207.30 | 203.82 | 206.45 | 559,442 | +2.99(+1.47%) |
Sep 11, 2020 | 206.93 | 206.93 | 199.53 | 203.46 | 802,000 | -1.72(-0.84%) |
Sep 10, 2020 | 212.79 | 214.37 | 205.00 | 205.18 | 2,017,644 | -7.01(-3.30%) |
Sep 09, 2020 | 214.66 | 215.77 | 212.07 | 212.19 | 1,617,306 | -2.62(-1.22%) |
Sep 08, 2020 | 208.83 | 215.50 | 206.94 | 214.81 | 1,439,599 | +2.98(+1.41%) |
Sep 04, 2020 | 211.02 | 213.38 | 208.41 | 211.83 | 1,305,600 | +2.33(+1.11%) |
Sep 03, 2020 | 210.00 | 211.45 | 204.45 | 209.50 | 1,421,771 | -1.34(-0.64%) |
Sep 02, 2020 | 202.00 | 211.17 | 201.56 | 210.84 | 1,309,347 | +9.21(+4.57%) |