Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 235.07 | 237.15 | 231.62 | 236.51 | 3,618,080 | -0.60(-0.25%) |
Nov 27, 2020 | 237.51 | 238.18 | 233.33 | 237.11 | 654,820 | -0.37(-0.15%) |
Nov 25, 2020 | 237.82 | 239.37 | 237.01 | 237.47 | 1,116,930 | +1.00(+0.42%) |
Nov 24, 2020 | 231.87 | 237.34 | 231.51 | 236.47 | 1,480,981 | +5.88(+2.55%) |
Nov 23, 2020 | 232.32 | 232.75 | 228.59 | 230.59 | 1,743,325 | -0.83(-0.36%) |
Nov 20, 2020 | 233.16 | 235.09 | 230.93 | 231.42 | 1,379,401 | -1.31(-0.56%) |
Nov 19, 2020 | 236.61 | 237.49 | 229.85 | 232.73 | 2,696,583 | -8.08(-3.36%) |
Nov 18, 2020 | 247.64 | 247.96 | 240.72 | 240.81 | 1,206,301 | -6.38(-2.58%) |
Nov 17, 2020 | 245.53 | 249.61 | 244.49 | 247.19 | 1,029,605 | -1.34(-0.54%) |
Nov 16, 2020 | 248.92 | 249.91 | 243.26 | 248.53 | 1,342,761 | +3.11(+1.27%) |
Nov 13, 2020 | 240.50 | 245.89 | 240.13 | 245.42 | 955,706 | +5.41(+2.25%) |
Nov 12, 2020 | 238.46 | 241.25 | 237.56 | 240.01 | 923,417 | +1.21(+0.51%) |
Nov 11, 2020 | 239.92 | 241.54 | 238.05 | 238.80 | 1,301,355 | +0.85(+0.36%) |
Nov 10, 2020 | 237.35 | 240.72 | 236.85 | 237.95 | 1,537,023 | +1.10(+0.46%) |
Nov 09, 2020 | 240.09 | 246.34 | 236.66 | 236.86 | 1,988,397 | +7.28(+3.17%) |
Nov 06, 2020 | 229.06 | 230.75 | 226.39 | 229.57 | 982,732 | +1.71(+0.75%) |
Nov 05, 2020 | 222.22 | 228.60 | 221.01 | 227.86 | 1,452,551 | +8.76(+4.00%) |
Nov 04, 2020 | 218.21 | 222.14 | 216.90 | 219.10 | 1,015,014 | +2.85(+1.32%) |
Nov 03, 2020 | 217.47 | 218.91 | 213.05 | 216.25 | 1,720,158 | +0.91(+0.42%) |
Nov 02, 2020 | 224.67 | 228.79 | 212.05 | 215.35 | 2,538,792 | +4.03(+1.91%) |
Oct 30, 2020 | 213.09 | 216.36 | 208.03 | 211.31 | 1,467,550 | -3.35(-1.56%) |
Oct 29, 2020 | 212.17 | 216.75 | 210.80 | 214.66 | 1,080,999 | +2.49(+1.17%) |
Oct 28, 2020 | 218.19 | 218.95 | 212.03 | 212.17 | 1,111,609 | -10.10(-4.54%) |
Oct 27, 2020 | 224.65 | 224.65 | 221.60 | 222.27 | 1,021,885 | -1.08(-0.48%) |
Oct 26, 2020 | 223.42 | 224.17 | 218.66 | 223.35 | 1,229,967 | -2.94(-1.30%) |
Oct 23, 2020 | 225.13 | 226.88 | 223.63 | 226.29 | 712,777 | +2.51(+1.12%) |
Oct 22, 2020 | 223.26 | 225.84 | 222.09 | 223.78 | 892,261 | -0.03(-0.01%) |
Oct 21, 2020 | 218.09 | 224.94 | 217.10 | 223.81 | 1,269,003 | +6.67(+3.07%) |
Oct 20, 2020 | 215.44 | 219.00 | 214.25 | 217.15 | 610,229 | +3.25(+1.52%) |
Oct 19, 2020 | 216.09 | 217.70 | 212.96 | 213.89 | 761,126 | -1.72(-0.80%) |
Oct 16, 2020 | 214.97 | 217.06 | 214.13 | 215.62 | 973,273 | +2.17(+1.01%) |
Oct 15, 2020 | 213.05 | 215.15 | 211.98 | 213.45 | 929,062 | -0.92(-0.43%) |
Oct 14, 2020 | 217.24 | 217.24 | 213.06 | 214.38 | 889,032 | -0.17(-0.08%) |
Oct 13, 2020 | 215.62 | 216.66 | 213.58 | 214.55 | 887,976 | -3.85(-1.76%) |
Oct 12, 2020 | 217.83 | 219.92 | 216.07 | 218.40 | 850,077 | +2.33(+1.08%) |
Oct 09, 2020 | 216.05 | 217.67 | 214.06 | 216.07 | 769,325 | +0.38(+0.17%) |
Oct 08, 2020 | 213.80 | 216.27 | 212.89 | 215.69 | 808,901 | +2.63(+1.23%) |
Oct 07, 2020 | 211.09 | 213.70 | 210.74 | 213.07 | 806,078 | +3.68(+1.76%) |
Oct 06, 2020 | 213.57 | 214.55 | 208.60 | 209.39 | 927,636 | -4.22(-1.98%) |
Oct 05, 2020 | 213.24 | 214.58 | 211.78 | 213.62 | 852,087 | +3.17(+1.50%) |
Oct 02, 2020 | 208.90 | 212.37 | 207.59 | 210.45 | 751,446 | -0.74(-0.35%) |
Oct 01, 2020 | 211.34 | 212.19 | 209.07 | 211.19 | 932,415 | +1.23(+0.59%) |
Sep 30, 2020 | 207.61 | 211.61 | 207.20 | 209.96 | 1,080,818 | +3.34(+1.62%) |
Sep 29, 2020 | 209.59 | 209.62 | 204.65 | 206.62 | 995,735 | -0.93(-0.45%) |
Sep 28, 2020 | 208.86 | 209.58 | 206.80 | 207.55 | 908,429 | +0.53(+0.26%) |
Sep 25, 2020 | 201.25 | 207.34 | 200.93 | 207.03 | 1,051,235 | +4.56(+2.25%) |
Sep 24, 2020 | 198.93 | 204.57 | 197.58 | 202.47 | 1,055,751 | +2.72(+1.36%) |
Sep 23, 2020 | 202.88 | 203.68 | 199.46 | 199.74 | 733,681 | -2.12(-1.05%) |
Sep 22, 2020 | 201.09 | 203.38 | 199.84 | 201.86 | 797,725 | +1.92(+0.96%) |
Sep 21, 2020 | 201.54 | 203.33 | 196.47 | 199.94 | 1,021,828 | -4.39(-2.15%) |
Sep 18, 2020 | 205.85 | 207.75 | 203.36 | 204.32 | 1,109,030 | -3.19(-1.54%) |
Sep 17, 2020 | 207.30 | 209.80 | 206.25 | 207.51 | 565,422 | -1.49(-0.71%) |
Sep 16, 2020 | 209.99 | 211.45 | 208.93 | 209.01 | 720,467 | -0.48(-0.23%) |
Sep 15, 2020 | 210.74 | 211.91 | 209.32 | 209.49 | 829,979 | +0.34(+0.16%) |
Sep 14, 2020 | 208.28 | 211.39 | 207.86 | 209.15 | 710,102 | +2.62(+1.27%) |
Sep 11, 2020 | 207.98 | 208.45 | 205.18 | 206.53 | 884,812 | +0.09(+0.04%) |
Sep 10, 2020 | 211.20 | 212.18 | 205.82 | 206.45 | 995,224 | -3.76(-1.79%) |
Sep 09, 2020 | 208.85 | 211.85 | 208.50 | 210.21 | 1,441,971 | +2.40(+1.15%) |
Sep 08, 2020 | 205.61 | 208.70 | 204.52 | 207.81 | 1,591,471 | -0.19(-0.09%) |
Sep 04, 2020 | 210.48 | 210.48 | 204.09 | 208.01 | 1,629,190 | -1.77(-0.84%) |
Sep 03, 2020 | 213.77 | 214.80 | 208.09 | 209.78 | 1,583,373 | -3.75(-1.76%) |
Sep 02, 2020 | 213.37 | 214.67 | 212.99 | 213.53 | 1,600,353 | +0.93(+0.44%) |