Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 241.80 | 244.63 | 240.33 | 242.02 | 2,353,884 | -1.26(-0.52%) |
Nov 27, 2020 | 245.12 | 245.19 | 242.00 | 243.27 | 795,900 | +1.15(+0.47%) |
Nov 25, 2020 | 243.10 | 244.25 | 241.62 | 242.12 | 1,029,000 | +0.51(+0.21%) |
Nov 24, 2020 | 242.30 | 242.88 | 240.34 | 241.61 | 1,761,705 | +1.93(+0.81%) |
Nov 23, 2020 | 243.83 | 244.68 | 237.69 | 239.68 | 1,502,982 | -3.90(-1.60%) |
Nov 20, 2020 | 243.67 | 245.09 | 242.21 | 243.58 | 1,168,800 | -1.07(-0.44%) |
Nov 19, 2020 | 243.59 | 245.81 | 241.16 | 244.65 | 1,141,455 | +0.19(+0.08%) |
Nov 18, 2020 | 249.08 | 249.24 | 244.33 | 244.46 | 1,302,009 | -5.26(-2.11%) |
Nov 17, 2020 | 249.32 | 250.76 | 246.88 | 249.72 | 1,152,906 | -3.01(-1.19%) |
Nov 16, 2020 | 253.33 | 254.68 | 249.37 | 252.73 | 1,561,086 | +1.60(+0.64%) |
Nov 13, 2020 | 249.44 | 251.77 | 248.24 | 251.13 | 862,200 | +4.20(+1.70%) |
Nov 12, 2020 | 248.06 | 250.59 | 245.66 | 246.92 | 1,241,382 | +1.07(+0.44%) |
Nov 11, 2020 | 251.51 | 253.28 | 245.37 | 245.85 | 1,555,935 | -3.98(-1.59%) |
Nov 10, 2020 | 257.01 | 257.24 | 247.33 | 249.83 | 1,921,884 | -7.98(-3.10%) |
Nov 09, 2020 | 254.33 | 264.18 | 251.93 | 257.82 | 3,383,616 | +13.19(+5.39%) |
Nov 06, 2020 | 243.14 | 245.80 | 240.08 | 244.62 | 1,218,000 | +1.86(+0.77%) |
Nov 05, 2020 | 244.85 | 244.93 | 239.56 | 242.76 | 1,605,867 | +6.21(+2.63%) |
Nov 04, 2020 | 236.23 | 239.32 | 233.57 | 236.55 | 2,760,819 | +9.22(+4.05%) |
Nov 03, 2020 | 228.00 | 232.26 | 226.94 | 227.33 | 1,879,374 | +2.01(+0.89%) |
Nov 02, 2020 | 226.87 | 227.67 | 223.10 | 225.33 | 1,865,376 | +2.97(+1.33%) |
Oct 30, 2020 | 227.40 | 228.67 | 217.67 | 222.36 | 2,990,100 | -6.40(-2.80%) |
Oct 29, 2020 | 230.00 | 231.49 | 227.79 | 228.76 | 2,658,297 | -0.51(-0.22%) |
Oct 28, 2020 | 234.77 | 235.05 | 229.26 | 229.27 | 1,691,853 | -11.03(-4.59%) |
Oct 27, 2020 | 237.84 | 242.68 | 237.12 | 240.30 | 974,943 | +3.04(+1.28%) |
Oct 26, 2020 | 242.36 | 243.26 | 233.56 | 237.26 | 1,540,851 | -7.90(-3.22%) |
Oct 23, 2020 | 246.11 | 246.66 | 242.50 | 245.16 | 844,800 | +0.85(+0.35%) |
Oct 22, 2020 | 243.21 | 246.11 | 241.30 | 244.31 | 934,977 | +1.49(+0.61%) |
Oct 21, 2020 | 243.60 | 244.89 | 240.86 | 242.83 | 1,838,526 | -1.51(-0.62%) |
Oct 20, 2020 | 245.37 | 248.52 | 243.30 | 244.33 | 1,199,367 | -1.04(-0.42%) |
Oct 19, 2020 | 251.75 | 257.21 | 243.12 | 245.37 | 1,732,782 | -5.52(-2.20%) |
Oct 16, 2020 | 241.67 | 253.63 | 238.76 | 250.89 | 3,096,600 | +3.89(+1.58%) |
Oct 15, 2020 | 247.36 | 251.80 | 246.67 | 247.00 | 2,780,256 | -3.36(-1.34%) |
Oct 14, 2020 | 253.10 | 255.39 | 248.72 | 250.36 | 1,914,816 | -1.42(-0.57%) |
Oct 13, 2020 | 251.97 | 253.68 | 249.91 | 251.78 | 1,633,590 | -0.11(-0.04%) |
Oct 12, 2020 | 249.58 | 253.01 | 247.74 | 251.89 | 2,265,339 | +5.83(+2.37%) |
Oct 09, 2020 | 243.29 | 247.09 | 242.67 | 246.06 | 1,240,200 | +5.06(+2.10%) |
Oct 08, 2020 | 241.67 | 242.87 | 240.04 | 241.01 | 1,111,014 | +0.91(+0.38%) |
Oct 07, 2020 | 236.15 | 240.66 | 236.15 | 240.09 | 1,180,401 | +7.09(+3.04%) |
Oct 06, 2020 | 236.51 | 238.74 | 232.10 | 233.01 | 1,235,904 | -2.89(-1.23%) |
Oct 05, 2020 | 233.03 | 236.19 | 232.27 | 235.90 | 1,206,459 | +3.81(+1.64%) |
Oct 02, 2020 | 233.36 | 235.86 | 230.70 | 232.09 | 1,603,200 | -4.75(-2.00%) |
Oct 01, 2020 | 237.70 | 239.48 | 234.67 | 236.84 | 1,243,929 | +0.33(+0.14%) |
Sep 30, 2020 | 232.38 | 239.30 | 230.18 | 236.51 | 1,895,235 | +5.54(+2.40%) |
Sep 29, 2020 | 232.67 | 238.63 | 230.18 | 230.98 | 1,626,051 | -0.08(-0.03%) |
Sep 28, 2020 | 228.33 | 231.85 | 226.68 | 231.05 | 1,951,320 | +6.48(+2.88%) |
Sep 25, 2020 | 218.22 | 225.97 | 217.67 | 224.58 | 1,566,600 | +5.40(+2.46%) |
Sep 24, 2020 | 217.38 | 221.23 | 215.85 | 219.18 | 1,244,877 | +0.04(+0.02%) |
Sep 23, 2020 | 225.21 | 225.40 | 218.39 | 219.14 | 1,876,431 | -2.87(-1.29%) |
Sep 22, 2020 | 216.15 | 222.48 | 213.88 | 222.01 | 3,708,549 | +8.02(+3.75%) |
Sep 21, 2020 | 216.03 | 216.03 | 211.10 | 213.98 | 2,352,990 | -4.54(-2.08%) |
Sep 18, 2020 | 226.33 | 228.38 | 216.47 | 218.52 | 4,024,500 | -8.43(-3.72%) |
Sep 17, 2020 | 228.40 | 230.10 | 224.50 | 226.96 | 2,458,863 | -3.51(-1.52%) |
Sep 16, 2020 | 240.11 | 241.18 | 229.89 | 230.46 | 2,312,358 | -8.06(-3.38%) |
Sep 15, 2020 | 241.42 | 242.05 | 237.04 | 238.52 | 1,135,443 | -0.26(-0.11%) |
Sep 14, 2020 | 237.47 | 240.71 | 237.05 | 238.78 | 1,168,812 | +4.60(+1.96%) |
Sep 11, 2020 | 237.94 | 238.51 | 232.66 | 234.18 | 1,300,200 | -1.02(-0.43%) |
Sep 10, 2020 | 239.50 | 242.90 | 233.76 | 235.20 | 1,563,849 | -4.63(-1.93%) |
Sep 09, 2020 | 234.45 | 242.24 | 234.05 | 239.83 | 1,850,385 | +8.44(+3.65%) |
Sep 08, 2020 | 236.67 | 239.29 | 230.68 | 231.39 | 3,124,131 | -13.70(-5.59%) |
Sep 04, 2020 | 247.70 | 249.95 | 239.25 | 245.09 | 2,487,600 | -2.11(-0.85%) |
Sep 03, 2020 | 250.95 | 252.33 | 241.38 | 247.20 | 3,250,641 | -7.83(-3.07%) |
Sep 02, 2020 | 247.34 | 259.61 | 246.11 | 255.04 | 3,234,045 | +7.85(+3.17%) |