Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 217.15 | 218.89 | 211.84 | 213.53 | 1,141,306 | -5.75(-2.62%) |
Nov 27, 2020 | 222.20 | 222.23 | 218.45 | 219.28 | 147,453 | -3.79(-1.70%) |
Nov 25, 2020 | 225.82 | 225.82 | 220.75 | 223.07 | 251,362 | -3.80(-1.68%) |
Nov 24, 2020 | 223.51 | 227.95 | 220.55 | 226.87 | 356,044 | +7.34(+3.34%) |
Nov 23, 2020 | 219.04 | 220.36 | 217.06 | 219.54 | 201,102 | +2.47(+1.14%) |
Nov 20, 2020 | 219.81 | 219.81 | 214.98 | 217.07 | 232,411 | -2.56(-1.17%) |
Nov 19, 2020 | 219.05 | 220.43 | 213.64 | 219.63 | 285,932 | -1.22(-0.55%) |
Nov 18, 2020 | 224.90 | 226.44 | 220.84 | 220.85 | 218,950 | -3.06(-1.37%) |
Nov 17, 2020 | 221.07 | 224.24 | 219.57 | 223.92 | 193,447 | -0.38(-0.17%) |
Nov 16, 2020 | 223.76 | 225.16 | 219.69 | 224.30 | 302,598 | +6.10(+2.79%) |
Nov 13, 2020 | 218.16 | 220.72 | 217.06 | 218.21 | 257,111 | +1.89(+0.87%) |
Nov 12, 2020 | 218.73 | 219.52 | 213.68 | 216.32 | 298,754 | -4.44(-2.01%) |
Nov 11, 2020 | 225.71 | 225.92 | 219.18 | 220.76 | 251,421 | -4.86(-2.15%) |
Nov 10, 2020 | 218.56 | 226.70 | 217.68 | 225.62 | 423,784 | +7.99(+3.67%) |
Nov 09, 2020 | 213.25 | 220.77 | 210.63 | 217.62 | 661,125 | +19.73(+9.97%) |
Nov 06, 2020 | 199.94 | 199.94 | 195.40 | 197.89 | 288,837 | -1.08(-0.54%) |
Nov 05, 2020 | 200.41 | 203.50 | 197.10 | 198.97 | 268,098 | +0.18(+0.09%) |
Nov 04, 2020 | 197.60 | 204.62 | 195.59 | 198.79 | 380,278 | -3.76(-1.85%) |
Nov 03, 2020 | 198.03 | 205.19 | 197.16 | 202.55 | 502,901 | +8.12(+4.17%) |
Nov 02, 2020 | 187.10 | 194.60 | 184.98 | 194.43 | 388,993 | +9.32(+5.03%) |
Oct 30, 2020 | 192.09 | 193.69 | 181.86 | 185.11 | 719,485 | -4.72(-2.49%) |
Oct 29, 2020 | 183.56 | 191.04 | 181.93 | 189.84 | 373,653 | +5.55(+3.01%) |
Oct 28, 2020 | 187.17 | 189.28 | 184.29 | 184.29 | 312,700 | -5.54(-2.92%) |
Oct 27, 2020 | 196.17 | 196.17 | 189.52 | 189.83 | 313,010 | -6.58(-3.35%) |
Oct 26, 2020 | 199.29 | 199.87 | 194.60 | 196.41 | 349,425 | -4.61(-2.29%) |
Oct 23, 2020 | 196.78 | 201.42 | 195.37 | 201.03 | 333,978 | +6.56(+3.37%) |
Oct 22, 2020 | 193.27 | 195.14 | 192.25 | 194.47 | 280,229 | +1.47(+0.76%) |
Oct 21, 2020 | 188.76 | 193.49 | 186.59 | 192.99 | 317,399 | +5.29(+2.82%) |
Oct 20, 2020 | 187.56 | 189.45 | 186.49 | 187.71 | 226,698 | +2.39(+1.29%) |
Oct 19, 2020 | 188.51 | 189.59 | 185.27 | 185.31 | 141,882 | -3.30(-1.75%) |
Oct 16, 2020 | 189.31 | 191.14 | 187.90 | 188.61 | 116,684 | -0.94(-0.50%) |
Oct 15, 2020 | 187.56 | 190.00 | 186.85 | 189.55 | 160,401 | -0.53(-0.28%) |
Oct 14, 2020 | 188.29 | 193.20 | 186.60 | 190.07 | 431,240 | -0.14(-0.07%) |
Oct 13, 2020 | 191.53 | 192.71 | 187.74 | 190.21 | 309,394 | -3.00(-1.55%) |
Oct 12, 2020 | 192.72 | 194.87 | 191.93 | 193.21 | 167,490 | +0.71(+0.37%) |
Oct 09, 2020 | 193.70 | 194.03 | 190.88 | 192.50 | 202,707 | +0.80(+0.42%) |
Oct 08, 2020 | 186.88 | 192.54 | 186.88 | 191.70 | 236,451 | +5.41(+2.90%) |
Oct 07, 2020 | 188.28 | 189.47 | 183.04 | 186.29 | 308,694 | -1.40(-0.75%) |
Oct 06, 2020 | 193.90 | 193.95 | 187.10 | 187.69 | 196,293 | -3.91(-2.04%) |
Oct 05, 2020 | 188.50 | 191.71 | 188.05 | 191.59 | 279,156 | +5.00(+2.68%) |
Oct 02, 2020 | 183.44 | 187.77 | 181.31 | 186.60 | 231,453 | +1.62(+0.88%) |
Oct 01, 2020 | 185.59 | 188.58 | 182.93 | 184.97 | 369,065 | -0.57(-0.31%) |
Sep 30, 2020 | 188.81 | 189.50 | 182.73 | 185.55 | 504,313 | -2.10(-1.12%) |
Sep 29, 2020 | 188.17 | 189.69 | 185.33 | 187.65 | 197,645 | -1.71(-0.90%) |
Sep 28, 2020 | 189.51 | 191.99 | 188.81 | 189.36 | 158,735 | +2.78(+1.49%) |
Sep 25, 2020 | 185.10 | 187.40 | 184.11 | 186.58 | 209,095 | -0.97(-0.52%) |
Sep 24, 2020 | 184.76 | 189.22 | 182.96 | 187.55 | 303,873 | +2.41(+1.30%) |
Sep 23, 2020 | 188.04 | 189.46 | 184.03 | 185.13 | 255,991 | -2.83(-1.50%) |
Sep 22, 2020 | 189.69 | 194.19 | 187.07 | 187.96 | 289,869 | -2.07(-1.09%) |
Sep 21, 2020 | 184.78 | 190.21 | 184.09 | 190.03 | 549,424 | +0.90(+0.48%) |
Sep 18, 2020 | 191.85 | 194.00 | 188.26 | 189.12 | 390,404 | -3.39(-1.76%) |
Sep 17, 2020 | 191.99 | 194.30 | 190.10 | 192.51 | 261,357 | -1.24(-0.64%) |
Sep 16, 2020 | 194.33 | 197.61 | 192.94 | 193.75 | 247,178 | +0.15(+0.08%) |
Sep 15, 2020 | 197.35 | 198.40 | 192.92 | 193.60 | 183,663 | -3.36(-1.71%) |
Sep 14, 2020 | 194.99 | 199.05 | 194.67 | 196.97 | 254,358 | +3.16(+1.63%) |
Sep 11, 2020 | 195.20 | 196.35 | 193.46 | 193.81 | 256,472 | -1.17(-0.60%) |
Sep 10, 2020 | 201.66 | 202.12 | 194.86 | 194.99 | 219,058 | -5.64(-2.81%) |
Sep 09, 2020 | 200.50 | 203.81 | 198.81 | 200.62 | 282,351 | +1.92(+0.96%) |
Sep 08, 2020 | 201.83 | 201.83 | 195.83 | 198.71 | 285,569 | -3.76(-1.86%) |
Sep 04, 2020 | 206.27 | 207.00 | 200.99 | 202.46 | 215,483 | -0.42(-0.21%) |
Sep 03, 2020 | 206.63 | 209.45 | 201.45 | 202.88 | 211,633 | -1.79(-0.88%) |
Sep 02, 2020 | 203.21 | 205.98 | 201.89 | 204.68 | 313,967 | +0.04(+0.02%) |