Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 206.51 | 207.00 | 197.65 | 204.18 | 1,681,676 | +0.15(+0.07%) |
Nov 27, 2020 | 201.87 | 205.44 | 200.50 | 204.03 | 755,000 | +5.17(+2.60%) |
Nov 25, 2020 | 200.29 | 202.91 | 198.02 | 198.86 | 1,430,700 | +0.37(+0.19%) |
Nov 24, 2020 | 199.34 | 199.71 | 195.38 | 198.49 | 952,166 | +0.38(+0.19%) |
Nov 23, 2020 | 199.49 | 200.69 | 195.02 | 198.11 | 1,041,209 | -0.83(-0.42%) |
Nov 20, 2020 | 199.26 | 202.53 | 198.00 | 198.94 | 994,900 | -0.34(-0.17%) |
Nov 19, 2020 | 192.63 | 201.20 | 192.63 | 199.28 | 1,276,263 | +6.18(+3.20%) |
Nov 18, 2020 | 198.63 | 199.24 | 192.96 | 193.10 | 1,011,010 | -4.99(-2.52%) |
Nov 17, 2020 | 194.28 | 198.42 | 192.34 | 198.09 | 1,310,797 | +4.59(+2.37%) |
Nov 16, 2020 | 190.18 | 193.85 | 189.43 | 193.50 | 873,298 | +0.25(+0.13%) |
Nov 13, 2020 | 192.38 | 194.35 | 190.06 | 193.25 | 803,000 | +1.50(+0.78%) |
Nov 12, 2020 | 193.86 | 196.01 | 189.72 | 191.75 | 871,450 | -2.37(-1.22%) |
Nov 11, 2020 | 190.00 | 195.84 | 189.12 | 194.12 | 1,517,878 | +6.24(+3.32%) |
Nov 10, 2020 | 194.15 | 195.11 | 184.29 | 187.88 | 1,914,725 | -8.44(-4.30%) |
Nov 09, 2020 | 199.49 | 206.61 | 196.20 | 196.32 | 1,480,791 | -4.68(-2.33%) |
Nov 06, 2020 | 207.51 | 208.00 | 200.71 | 201.00 | 1,686,200 | -7.98(-3.82%) |
Nov 05, 2020 | 213.26 | 214.00 | 207.04 | 208.98 | 1,268,861 | +1.97(+0.95%) |
Nov 04, 2020 | 205.13 | 209.45 | 199.72 | 207.01 | 1,582,964 | +12.23(+6.28%) |
Nov 03, 2020 | 192.08 | 197.22 | 190.40 | 194.78 | 970,947 | +3.44(+1.80%) |
Nov 02, 2020 | 199.45 | 200.81 | 189.18 | 191.34 | 1,619,347 | -6.70(-3.38%) |
Oct 30, 2020 | 203.90 | 204.60 | 196.78 | 198.04 | 1,365,700 | -7.83(-3.80%) |
Oct 29, 2020 | 207.20 | 208.39 | 204.98 | 205.87 | 817,036 | +0.15(+0.07%) |
Oct 28, 2020 | 205.00 | 208.20 | 202.99 | 205.72 | 1,080,463 | -3.05(-1.46%) |
Oct 27, 2020 | 211.15 | 213.28 | 208.63 | 208.77 | 973,529 | -1.01(-0.48%) |
Oct 26, 2020 | 213.06 | 215.79 | 207.30 | 209.78 | 1,254,021 | -6.73(-3.11%) |
Oct 23, 2020 | 218.20 | 218.46 | 211.89 | 216.51 | 1,561,800 | -2.95(-1.34%) |
Oct 22, 2020 | 214.94 | 221.95 | 212.01 | 219.46 | 2,995,786 | +7.79(+3.68%) |
Oct 21, 2020 | 210.00 | 222.19 | 203.03 | 211.67 | 3,389,568 | +0.12(+0.06%) |
Oct 20, 2020 | 209.49 | 213.70 | 208.93 | 211.55 | 1,356,176 | +4.34(+2.09%) |
Oct 19, 2020 | 208.20 | 211.11 | 205.60 | 207.21 | 1,415,481 | +0.01(+0.00%) |
Oct 16, 2020 | 207.61 | 210.91 | 206.73 | 207.20 | 2,617,000 | +1.91(+0.93%) |
Oct 15, 2020 | 203.55 | 205.95 | 200.82 | 205.29 | 1,408,149 | -3.94(-1.88%) |
Oct 14, 2020 | 205.38 | 210.40 | 204.59 | 209.23 | 3,201,063 | -6.60(-3.06%) |
Oct 13, 2020 | 214.74 | 219.50 | 214.10 | 215.83 | 1,324,348 | +0.49(+0.23%) |
Oct 12, 2020 | 214.55 | 217.99 | 212.50 | 215.34 | 1,372,896 | +2.91(+1.37%) |
Oct 09, 2020 | 209.63 | 212.90 | 208.43 | 212.43 | 1,195,800 | +3.38(+1.62%) |
Oct 08, 2020 | 206.80 | 210.61 | 206.30 | 209.05 | 2,038,924 | +2.97(+1.44%) |
Oct 07, 2020 | 199.52 | 206.47 | 199.02 | 206.08 | 1,577,014 | +7.89(+3.98%) |
Oct 06, 2020 | 195.44 | 202.44 | 194.50 | 198.19 | 1,600,292 | +4.12(+2.12%) |
Oct 05, 2020 | 195.00 | 196.04 | 192.99 | 194.07 | 1,272,915 | -0.73(-0.37%) |
Oct 02, 2020 | 192.50 | 197.19 | 190.50 | 194.80 | 1,985,200 | +2.24(+1.16%) |
Oct 01, 2020 | 189.72 | 194.84 | 189.54 | 192.56 | 1,590,680 | +4.43(+2.35%) |
Sep 30, 2020 | 187.45 | 190.00 | 184.68 | 188.13 | 1,584,140 | +0.95(+0.51%) |
Sep 29, 2020 | 188.20 | 189.70 | 185.45 | 187.18 | 1,155,858 | -0.72(-0.38%) |
Sep 28, 2020 | 187.90 | 188.28 | 184.55 | 187.90 | 1,247,427 | +3.01(+1.63%) |
Sep 25, 2020 | 180.39 | 185.06 | 179.50 | 184.89 | 1,869,200 | +8.98(+5.10%) |
Sep 24, 2020 | 175.21 | 179.07 | 173.03 | 175.91 | 1,324,305 | -1.57(-0.88%) |
Sep 23, 2020 | 185.11 | 185.82 | 176.83 | 177.48 | 1,596,195 | -7.45(-4.03%) |
Sep 22, 2020 | 180.65 | 185.36 | 177.82 | 184.93 | 1,824,143 | +7.20(+4.05%) |
Sep 21, 2020 | 171.99 | 177.95 | 171.07 | 177.73 | 2,217,945 | +2.84(+1.62%) |
Sep 18, 2020 | 178.85 | 180.16 | 171.27 | 174.89 | 2,886,400 | -2.79(-1.57%) |
Sep 17, 2020 | 176.19 | 179.56 | 173.10 | 177.68 | 2,120,598 | -4.87(-2.67%) |
Sep 16, 2020 | 187.33 | 187.53 | 181.07 | 182.55 | 1,391,776 | -2.80(-1.51%) |
Sep 15, 2020 | 186.50 | 187.48 | 183.91 | 185.35 | 1,321,938 | +1.68(+0.91%) |
Sep 14, 2020 | 188.87 | 189.82 | 182.82 | 183.67 | 2,575,504 | -3.26(-1.74%) |
Sep 11, 2020 | 194.23 | 195.95 | 182.89 | 186.93 | 1,957,700 | -5.90(-3.06%) |
Sep 10, 2020 | 198.12 | 201.67 | 191.40 | 192.83 | 1,042,219 | -3.72(-1.89%) |
Sep 09, 2020 | 196.52 | 197.85 | 191.64 | 196.55 | 1,277,122 | +4.66(+2.43%) |
Sep 08, 2020 | 191.57 | 198.55 | 191.11 | 191.89 | 1,698,817 | -8.25(-4.12%) |
Sep 04, 2020 | 205.35 | 206.46 | 191.27 | 200.14 | 2,169,100 | -6.58(-3.18%) |
Sep 03, 2020 | 216.21 | 217.18 | 205.35 | 206.72 | 2,155,458 | -15.07(-6.79%) |
Sep 02, 2020 | 225.04 | 225.89 | 217.24 | 221.79 | 1,334,215 | -1.80(-0.81%) |