Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 209.28 | 209.69 | 205.27 | 209.35 | 3,038,102 | +0.55(+0.26%) |
Nov 27, 2020 | 207.77 | 209.04 | 207.19 | 208.80 | 754,875 | +0.97(+0.47%) |
Nov 25, 2020 | 204.72 | 208.31 | 204.04 | 207.84 | 1,423,404 | +3.85(+1.89%) |
Nov 24, 2020 | 203.06 | 205.38 | 202.77 | 203.99 | 1,799,178 | +1.86(+0.92%) |
Nov 23, 2020 | 202.44 | 203.75 | 201.38 | 202.13 | 1,519,859 | +0.78(+0.39%) |
Nov 20, 2020 | 202.10 | 204.28 | 201.20 | 201.35 | 1,498,265 | -0.94(-0.46%) |
Nov 19, 2020 | 200.18 | 202.94 | 198.74 | 202.29 | 1,917,714 | +2.53(+1.27%) |
Nov 18, 2020 | 200.11 | 202.64 | 197.59 | 199.76 | 1,924,516 | -0.17(-0.09%) |
Nov 17, 2020 | 203.05 | 203.45 | 199.62 | 199.94 | 2,339,125 | -4.16(-2.04%) |
Nov 16, 2020 | 205.25 | 206.40 | 203.53 | 204.09 | 1,846,897 | -0.78(-0.38%) |
Nov 13, 2020 | 204.82 | 206.13 | 202.74 | 204.87 | 1,286,420 | +1.07(+0.53%) |
Nov 12, 2020 | 204.96 | 204.98 | 200.86 | 203.79 | 1,505,652 | -0.76(-0.37%) |
Nov 11, 2020 | 202.57 | 207.43 | 202.57 | 204.55 | 1,571,971 | +2.88(+1.43%) |
Nov 10, 2020 | 202.01 | 204.95 | 199.46 | 201.67 | 1,961,730 | +0.07(+0.03%) |
Nov 09, 2020 | 215.28 | 215.74 | 201.36 | 201.60 | 2,755,787 | -10.45(-4.93%) |
Nov 06, 2020 | 209.11 | 212.69 | 207.47 | 212.05 | 967,033 | +3.25(+1.56%) |
Nov 05, 2020 | 209.75 | 211.28 | 206.95 | 208.80 | 1,468,695 | +1.70(+0.82%) |
Nov 04, 2020 | 207.62 | 210.21 | 205.60 | 207.10 | 1,718,764 | +2.04(+1.00%) |
Nov 03, 2020 | 202.38 | 207.75 | 202.25 | 205.06 | 1,509,042 | +4.39(+2.19%) |
Nov 02, 2020 | 200.89 | 203.15 | 198.34 | 200.67 | 1,618,501 | +0.78(+0.39%) |
Oct 30, 2020 | 201.13 | 202.32 | 197.44 | 199.90 | 1,910,888 | -1.94(-0.96%) |
Oct 29, 2020 | 201.91 | 203.81 | 200.77 | 201.83 | 1,306,194 | -0.28(-0.14%) |
Oct 28, 2020 | 203.22 | 206.24 | 201.17 | 202.11 | 1,637,638 | -2.58(-1.26%) |
Oct 27, 2020 | 203.53 | 205.65 | 202.76 | 204.69 | 1,121,065 | +1.60(+0.79%) |
Oct 26, 2020 | 204.98 | 205.76 | 200.79 | 203.09 | 1,247,367 | -3.26(-1.58%) |
Oct 23, 2020 | 205.03 | 206.71 | 203.73 | 206.34 | 1,392,394 | +1.07(+0.52%) |
Oct 22, 2020 | 209.64 | 210.21 | 204.77 | 205.27 | 1,404,740 | -5.31(-2.52%) |
Oct 21, 2020 | 208.63 | 212.35 | 208.63 | 210.58 | 1,836,078 | +1.99(+0.96%) |
Oct 20, 2020 | 208.86 | 210.96 | 208.23 | 208.58 | 1,102,720 | -0.28(-0.13%) |
Oct 19, 2020 | 213.04 | 214.61 | 208.20 | 208.86 | 1,627,440 | -3.49(-1.64%) |
Oct 16, 2020 | 214.57 | 215.32 | 212.35 | 212.35 | 1,674,820 | -1.11(-0.52%) |
Oct 15, 2020 | 210.65 | 214.21 | 209.89 | 213.46 | 1,564,003 | +2.65(+1.26%) |
Oct 14, 2020 | 213.30 | 213.37 | 210.47 | 210.81 | 1,230,638 | -2.78(-1.30%) |
Oct 13, 2020 | 211.38 | 214.48 | 211.38 | 213.58 | 1,172,029 | +2.34(+1.11%) |
Oct 12, 2020 | 212.74 | 213.11 | 210.71 | 211.25 | 1,572,048 | -0.40(-0.19%) |
Oct 09, 2020 | 210.57 | 213.37 | 210.44 | 211.65 | 1,358,984 | +2.01(+0.96%) |
Oct 08, 2020 | 207.51 | 210.14 | 206.78 | 209.64 | 1,474,185 | +4.17(+2.03%) |
Oct 07, 2020 | 204.84 | 206.62 | 204.58 | 205.47 | 1,642,275 | +2.15(+1.05%) |
Oct 06, 2020 | 205.44 | 207.34 | 202.64 | 203.33 | 1,743,879 | -0.86(-0.42%) |
Oct 05, 2020 | 203.05 | 204.56 | 201.92 | 204.19 | 1,373,770 | +1.94(+0.96%) |
Oct 02, 2020 | 200.59 | 203.35 | 200.37 | 202.24 | 1,362,346 | +0.00(+0.00%) |
Oct 01, 2020 | 202.00 | 204.54 | 201.72 | 202.24 | 1,913,108 | +1.82(+0.91%) |
Sep 30, 2020 | 201.11 | 202.36 | 199.21 | 200.43 | 1,785,989 | -0.02(-0.01%) |
Sep 29, 2020 | 200.31 | 202.68 | 200.07 | 200.45 | 1,348,648 | -0.15(-0.08%) |
Sep 28, 2020 | 199.57 | 201.64 | 197.15 | 200.60 | 1,598,254 | +1.35(+0.68%) |
Sep 25, 2020 | 196.12 | 200.16 | 195.39 | 199.25 | 1,213,624 | +3.22(+1.64%) |
Sep 24, 2020 | 195.26 | 197.24 | 193.70 | 196.03 | 1,472,143 | +0.76(+0.39%) |
Sep 23, 2020 | 199.30 | 200.66 | 194.89 | 195.26 | 1,979,713 | -3.94(-1.98%) |
Sep 22, 2020 | 193.44 | 199.80 | 193.44 | 199.20 | 1,942,632 | +5.16(+2.66%) |
Sep 21, 2020 | 197.84 | 198.27 | 193.44 | 194.04 | 2,420,310 | -4.93(-2.48%) |
Sep 18, 2020 | 195.36 | 199.82 | 194.81 | 198.97 | 4,099,904 | +4.40(+2.26%) |
Sep 17, 2020 | 191.82 | 195.18 | 191.71 | 194.57 | 2,023,285 | +0.72(+0.37%) |
Sep 16, 2020 | 194.96 | 195.90 | 193.52 | 193.86 | 1,940,924 | -0.12(-0.06%) |
Sep 15, 2020 | 193.69 | 194.99 | 192.94 | 193.97 | 1,596,277 | +0.73(+0.38%) |
Sep 14, 2020 | 192.31 | 194.81 | 192.00 | 193.25 | 2,068,124 | +1.54(+0.80%) |
Sep 11, 2020 | 189.30 | 192.13 | 189.23 | 191.71 | 1,753,815 | +3.23(+1.71%) |
Sep 10, 2020 | 188.79 | 191.56 | 188.10 | 188.47 | 1,913,513 | -0.32(-0.17%) |
Sep 09, 2020 | 184.87 | 190.19 | 184.73 | 188.79 | 1,793,361 | +4.83(+2.62%) |
Sep 08, 2020 | 185.62 | 187.13 | 182.39 | 183.96 | 2,338,465 | -3.18(-1.70%) |
Sep 04, 2020 | 188.33 | 189.48 | 183.07 | 187.14 | 1,858,611 | -1.03(-0.55%) |
Sep 03, 2020 | 194.47 | 194.76 | 187.44 | 188.17 | 2,261,333 | -6.98(-3.58%) |
Sep 02, 2020 | 191.23 | 196.00 | 189.09 | 195.15 | 2,527,383 | +4.02(+2.10%) |