Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 252.95 | 255.29 | 249.92 | 254.97 | 5,029,110 | +1.31(+0.51%) |
Nov 27, 2020 | 252.97 | 254.20 | 252.16 | 253.66 | 1,768,378 | +1.87(+0.74%) |
Nov 25, 2020 | 251.35 | 252.51 | 249.27 | 251.79 | 3,265,945 | +0.60(+0.24%) |
Nov 24, 2020 | 251.83 | 253.25 | 250.52 | 251.20 | 5,194,228 | +1.76(+0.70%) |
Nov 23, 2020 | 248.16 | 251.55 | 247.74 | 249.44 | 3,572,703 | +1.46(+0.59%) |
Nov 20, 2020 | 249.49 | 250.33 | 247.12 | 247.98 | 4,474,531 | -1.03(-0.41%) |
Nov 19, 2020 | 248.54 | 250.34 | 246.96 | 249.01 | 4,260,130 | +1.01(+0.41%) |
Nov 18, 2020 | 248.61 | 253.10 | 247.24 | 248.00 | 5,566,441 | -2.43(-0.97%) |
Nov 17, 2020 | 250.09 | 251.40 | 247.60 | 250.43 | 9,266,583 | -6.52(-2.54%) |
Nov 16, 2020 | 256.59 | 258.53 | 254.04 | 256.95 | 5,807,677 | +2.21(+0.87%) |
Nov 13, 2020 | 254.06 | 257.10 | 252.99 | 254.74 | 4,288,586 | +0.85(+0.34%) |
Nov 12, 2020 | 260.10 | 260.74 | 251.68 | 253.89 | 4,155,412 | -1.39(-0.54%) |
Nov 11, 2020 | 254.88 | 258.90 | 253.82 | 255.28 | 3,248,531 | +2.00(+0.79%) |
Nov 10, 2020 | 250.72 | 253.48 | 247.47 | 253.27 | 5,252,055 | +5.15(+2.07%) |
Nov 09, 2020 | 263.82 | 265.08 | 247.67 | 248.13 | 8,540,740 | -13.12(-5.02%) |
Nov 06, 2020 | 263.53 | 263.58 | 259.96 | 261.24 | 3,089,031 | -1.48(-0.56%) |
Nov 05, 2020 | 265.02 | 265.62 | 261.10 | 262.72 | 2,735,534 | +2.88(+1.11%) |
Nov 04, 2020 | 254.37 | 263.82 | 253.68 | 259.85 | 3,833,380 | +4.92(+1.93%) |
Nov 03, 2020 | 252.61 | 256.91 | 251.57 | 254.93 | 3,298,683 | +6.09(+2.45%) |
Nov 02, 2020 | 248.29 | 252.55 | 246.79 | 248.84 | 3,216,650 | +3.70(+1.51%) |
Oct 30, 2020 | 247.07 | 247.81 | 240.83 | 245.13 | 4,215,579 | -2.68(-1.08%) |
Oct 29, 2020 | 247.87 | 251.56 | 245.68 | 247.81 | 3,124,405 | -0.08(-0.03%) |
Oct 28, 2020 | 248.38 | 251.53 | 246.95 | 247.90 | 3,542,036 | -6.54(-2.57%) |
Oct 27, 2020 | 254.58 | 257.10 | 253.78 | 254.44 | 3,279,515 | +0.74(+0.29%) |
Oct 26, 2020 | 257.01 | 258.75 | 249.99 | 253.71 | 3,167,441 | -6.40(-2.46%) |
Oct 23, 2020 | 259.53 | 260.28 | 256.93 | 260.10 | 1,904,817 | +1.69(+0.65%) |
Oct 22, 2020 | 260.96 | 262.57 | 257.94 | 258.41 | 3,032,495 | -3.08(-1.18%) |
Oct 21, 2020 | 262.30 | 264.72 | 260.36 | 261.49 | 2,505,610 | -1.41(-0.53%) |
Oct 20, 2020 | 262.07 | 266.34 | 261.14 | 262.90 | 2,482,527 | +2.12(+0.81%) |
Oct 19, 2020 | 266.32 | 266.64 | 260.45 | 260.77 | 2,641,987 | -3.61(-1.37%) |
Oct 16, 2020 | 264.93 | 268.98 | 264.01 | 264.39 | 3,383,126 | +0.11(+0.04%) |
Oct 15, 2020 | 261.13 | 266.77 | 260.21 | 264.27 | 2,937,391 | +0.41(+0.16%) |
Oct 14, 2020 | 266.09 | 266.81 | 262.08 | 263.86 | 2,416,678 | -3.00(-1.13%) |
Oct 13, 2020 | 262.58 | 267.24 | 262.58 | 266.87 | 2,937,544 | +3.17(+1.20%) |
Oct 12, 2020 | 264.14 | 265.00 | 262.92 | 263.70 | 2,623,889 | +0.91(+0.35%) |
Oct 09, 2020 | 262.37 | 264.04 | 261.10 | 262.79 | 2,437,191 | +1.29(+0.49%) |
Oct 08, 2020 | 260.88 | 261.89 | 258.42 | 261.50 | 2,454,099 | +1.59(+0.61%) |
Oct 07, 2020 | 258.13 | 261.02 | 257.35 | 259.91 | 3,724,623 | +5.81(+2.29%) |
Oct 06, 2020 | 259.64 | 260.10 | 253.46 | 254.10 | 3,255,103 | -5.17(-2.00%) |
Oct 05, 2020 | 258.19 | 259.57 | 257.07 | 259.27 | 2,535,628 | +2.56(+1.00%) |
Oct 02, 2020 | 252.69 | 258.34 | 251.93 | 256.71 | 3,202,622 | +1.55(+0.61%) |
Oct 01, 2020 | 256.83 | 257.35 | 253.53 | 255.16 | 2,934,072 | -0.08(-0.03%) |
Sep 30, 2020 | 251.35 | 257.27 | 250.47 | 255.24 | 5,199,742 | +5.15(+2.06%) |
Sep 29, 2020 | 251.28 | 251.68 | 249.18 | 250.09 | 2,229,467 | -0.20(-0.08%) |
Sep 28, 2020 | 249.93 | 252.03 | 248.43 | 250.30 | 3,330,473 | +3.47(+1.41%) |
Sep 25, 2020 | 242.81 | 248.29 | 242.57 | 246.82 | 2,674,273 | +2.62(+1.07%) |
Sep 24, 2020 | 244.21 | 247.88 | 242.53 | 244.20 | 3,367,772 | -0.78(-0.32%) |
Sep 23, 2020 | 253.14 | 254.24 | 243.26 | 244.98 | 4,859,763 | -6.21(-2.47%) |
Sep 22, 2020 | 249.70 | 251.39 | 248.73 | 251.20 | 3,232,464 | +0.88(+0.35%) |
Sep 21, 2020 | 249.87 | 250.82 | 244.97 | 250.31 | 3,859,187 | -2.61(-1.03%) |
Sep 18, 2020 | 255.88 | 257.19 | 248.90 | 252.93 | 6,607,509 | -4.38(-1.70%) |
Sep 17, 2020 | 255.42 | 259.85 | 254.55 | 257.31 | 3,445,549 | -1.53(-0.59%) |
Sep 16, 2020 | 262.50 | 263.39 | 257.97 | 258.84 | 3,676,711 | -3.63(-1.38%) |
Sep 15, 2020 | 260.14 | 263.50 | 259.53 | 262.47 | 4,541,609 | +4.53(+1.76%) |
Sep 14, 2020 | 256.01 | 259.61 | 255.53 | 257.94 | 3,324,615 | +3.97(+1.56%) |
Sep 11, 2020 | 251.81 | 255.49 | 251.34 | 253.97 | 4,057,488 | +3.34(+1.33%) |
Sep 10, 2020 | 255.52 | 258.25 | 249.23 | 250.64 | 3,433,778 | -3.99(-1.57%) |
Sep 09, 2020 | 250.41 | 257.11 | 249.76 | 254.62 | 5,172,706 | +7.15(+2.89%) |
Sep 08, 2020 | 245.50 | 249.11 | 241.55 | 247.47 | 5,700,875 | -0.37(-0.15%) |
Sep 04, 2020 | 253.25 | 254.38 | 243.26 | 247.84 | 5,715,867 | -4.57(-1.81%) |
Sep 03, 2020 | 264.06 | 264.42 | 250.15 | 252.41 | 5,849,977 | -11.55(-4.38%) |
Sep 02, 2020 | 261.80 | 264.74 | 260.65 | 263.96 | 3,768,380 | +2.54(+0.97%) |