Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 200.83 | 201.68 | 196.46 | 198.78 | 5,426,123 | -2.48(-1.23%) |
Nov 27, 2020 | 198.21 | 202.51 | 198.20 | 201.26 | 1,897,045 | +4.03(+2.04%) |
Nov 25, 2020 | 197.94 | 200.33 | 195.99 | 197.23 | 2,848,751 | -0.13(-0.07%) |
Nov 24, 2020 | 199.15 | 199.68 | 196.79 | 197.36 | 3,572,604 | -1.58(-0.79%) |
Nov 23, 2020 | 198.80 | 199.79 | 197.26 | 198.94 | 2,270,539 | -0.85(-0.43%) |
Nov 20, 2020 | 199.83 | 201.51 | 198.28 | 199.79 | 3,302,152 | -1.34(-0.67%) |
Nov 19, 2020 | 203.19 | 203.19 | 200.16 | 201.13 | 2,898,799 | -2.77(-1.36%) |
Nov 18, 2020 | 209.53 | 209.82 | 203.79 | 203.90 | 2,754,862 | -4.19(-2.01%) |
Nov 17, 2020 | 210.39 | 212.11 | 207.80 | 208.09 | 2,161,558 | -3.78(-1.78%) |
Nov 16, 2020 | 212.55 | 214.69 | 210.61 | 211.87 | 2,311,364 | -0.63(-0.30%) |
Nov 13, 2020 | 212.07 | 213.59 | 210.38 | 212.49 | 1,974,008 | +1.63(+0.77%) |
Nov 12, 2020 | 213.90 | 214.20 | 209.53 | 210.86 | 2,742,484 | -3.16(-1.48%) |
Nov 11, 2020 | 215.65 | 218.45 | 212.07 | 214.02 | 2,524,517 | -0.81(-0.38%) |
Nov 10, 2020 | 216.96 | 218.60 | 212.94 | 214.83 | 4,207,462 | +5.87(+2.81%) |
Nov 09, 2020 | 216.24 | 217.68 | 208.07 | 208.96 | 3,367,776 | +2.96(+1.44%) |
Nov 06, 2020 | 206.88 | 207.37 | 204.55 | 206.00 | 2,281,391 | -0.27(-0.13%) |
Nov 05, 2020 | 207.87 | 207.92 | 204.51 | 206.27 | 2,326,918 | +1.46(+0.71%) |
Nov 04, 2020 | 201.22 | 209.83 | 200.16 | 204.81 | 4,283,676 | +9.13(+4.67%) |
Nov 03, 2020 | 197.19 | 198.36 | 194.25 | 195.68 | 2,845,666 | -0.13(-0.07%) |
Nov 02, 2020 | 197.01 | 197.73 | 193.13 | 195.81 | 2,281,966 | +2.91(+1.51%) |
Oct 30, 2020 | 192.26 | 193.19 | 190.25 | 192.90 | 3,669,277 | -0.78(-0.40%) |
Oct 29, 2020 | 189.96 | 195.92 | 186.98 | 193.68 | 3,366,492 | +1.28(+0.67%) |
Oct 28, 2020 | 194.75 | 196.56 | 192.00 | 192.40 | 3,230,979 | -6.30(-3.17%) |
Oct 27, 2020 | 200.12 | 200.91 | 198.41 | 198.70 | 2,174,727 | -1.27(-0.64%) |
Oct 26, 2020 | 200.98 | 202.94 | 197.21 | 199.97 | 3,471,775 | -2.02(-1.00%) |
Oct 23, 2020 | 203.38 | 204.58 | 201.22 | 201.99 | 2,366,412 | -0.73(-0.36%) |
Oct 22, 2020 | 202.82 | 204.45 | 201.10 | 202.72 | 2,443,649 | -0.88(-0.43%) |
Oct 21, 2020 | 204.03 | 205.50 | 202.33 | 203.60 | 2,224,684 | -1.89(-0.92%) |
Oct 20, 2020 | 205.46 | 207.09 | 203.95 | 205.49 | 2,193,868 | +0.35(+0.17%) |
Oct 19, 2020 | 210.04 | 211.13 | 204.52 | 205.15 | 3,091,971 | -4.46(-2.13%) |
Oct 16, 2020 | 209.27 | 212.66 | 207.89 | 209.60 | 2,316,592 | +0.63(+0.30%) |
Oct 15, 2020 | 209.85 | 210.73 | 207.07 | 208.97 | 2,846,483 | -2.35(-1.11%) |
Oct 14, 2020 | 213.76 | 215.43 | 210.92 | 211.32 | 3,029,795 | -1.50(-0.71%) |
Oct 13, 2020 | 212.69 | 215.07 | 212.40 | 212.82 | 2,323,173 | -0.15(-0.07%) |
Oct 12, 2020 | 211.39 | 215.11 | 209.64 | 212.97 | 3,240,762 | +2.50(+1.19%) |
Oct 09, 2020 | 212.07 | 213.03 | 208.09 | 210.47 | 4,704,147 | -3.01(-1.41%) |
Oct 08, 2020 | 221.65 | 222.35 | 212.52 | 213.49 | 6,288,203 | -15.63(-6.82%) |
Oct 07, 2020 | 225.82 | 229.77 | 225.06 | 229.12 | 2,072,460 | +4.43(+1.97%) |
Oct 06, 2020 | 228.88 | 228.88 | 224.20 | 224.69 | 2,734,425 | -2.95(-1.30%) |
Oct 05, 2020 | 219.20 | 228.21 | 218.96 | 227.64 | 3,207,598 | +9.43(+4.32%) |
Oct 02, 2020 | 224.43 | 226.44 | 216.97 | 218.22 | 2,827,729 | -8.87(-3.91%) |
Oct 01, 2020 | 226.81 | 229.87 | 225.90 | 227.09 | 2,730,968 | +1.09(+0.48%) |
Sep 30, 2020 | 222.13 | 227.73 | 220.61 | 226.00 | 3,965,816 | +5.21(+2.36%) |
Sep 29, 2020 | 220.12 | 221.45 | 218.28 | 220.79 | 2,258,757 | +1.13(+0.51%) |
Sep 28, 2020 | 220.24 | 221.44 | 217.65 | 219.66 | 2,489,976 | +2.85(+1.32%) |
Sep 25, 2020 | 212.97 | 217.12 | 211.46 | 216.80 | 2,964,144 | +3.11(+1.46%) |
Sep 24, 2020 | 215.32 | 215.79 | 211.43 | 213.69 | 2,054,816 | -2.02(-0.94%) |
Sep 23, 2020 | 219.90 | 221.61 | 214.72 | 215.71 | 2,366,718 | -4.37(-1.98%) |
Sep 22, 2020 | 214.78 | 220.78 | 214.21 | 220.08 | 2,442,681 | +3.83(+1.77%) |
Sep 21, 2020 | 219.67 | 219.67 | 211.81 | 216.24 | 3,087,600 | -4.03(-1.83%) |
Sep 18, 2020 | 221.13 | 222.16 | 215.50 | 220.27 | 6,795,366 | -0.32(-0.15%) |
Sep 17, 2020 | 216.54 | 222.05 | 216.09 | 220.59 | 3,150,185 | +0.28(+0.13%) |
Sep 16, 2020 | 223.50 | 223.50 | 219.63 | 220.31 | 2,615,058 | -0.52(-0.24%) |
Sep 15, 2020 | 221.14 | 224.00 | 220.61 | 220.83 | 2,523,489 | +1.42(+0.65%) |
Sep 14, 2020 | 217.71 | 220.38 | 217.19 | 219.41 | 2,346,583 | +3.15(+1.46%) |
Sep 11, 2020 | 214.92 | 218.29 | 214.36 | 216.26 | 2,136,091 | +2.28(+1.07%) |
Sep 10, 2020 | 217.46 | 218.87 | 212.43 | 213.98 | 2,391,628 | -4.38(-2.01%) |
Sep 09, 2020 | 215.75 | 220.07 | 215.03 | 218.36 | 2,523,984 | +3.90(+1.82%) |
Sep 08, 2020 | 218.95 | 219.62 | 212.98 | 214.46 | 3,777,400 | -6.42(-2.91%) |
Sep 04, 2020 | 223.48 | 224.32 | 217.47 | 220.88 | 3,272,963 | +0.44(+0.20%) |
Sep 03, 2020 | 230.56 | 231.24 | 219.05 | 220.44 | 3,528,244 | -9.08(-3.96%) |
Sep 02, 2020 | 223.38 | 230.12 | 223.38 | 229.52 | 3,227,100 | +6.46(+2.89%) |