Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 220.98 | 221.09 | 218.73 | 219.84 | 17,503 | -1.43(-0.65%) |
Nov 27, 2020 | 219.00 | 221.43 | 219.00 | 221.27 | 11,482 | +2.94(+1.34%) |
Nov 25, 2020 | 220.84 | 220.84 | 217.42 | 218.34 | 55,463 | -2.13(-0.96%) |
Nov 24, 2020 | 219.68 | 222.49 | 219.31 | 220.46 | 21,195 | +1.55(+0.71%) |
Nov 23, 2020 | 219.33 | 220.34 | 218.25 | 218.91 | 17,657 | +0.65(+0.30%) |
Nov 20, 2020 | 217.66 | 218.70 | 216.62 | 218.26 | 18,146 | +0.09(+0.04%) |
Nov 19, 2020 | 219.85 | 219.85 | 216.24 | 218.17 | 64,810 | -1.92(-0.87%) |
Nov 18, 2020 | 224.80 | 224.80 | 220.05 | 220.08 | 45,540 | -3.90(-1.74%) |
Nov 17, 2020 | 223.25 | 224.47 | 222.01 | 223.98 | 23,164 | -2.73(-1.20%) |
Nov 16, 2020 | 229.47 | 229.47 | 225.44 | 226.71 | 23,730 | +0.55(+0.24%) |
Nov 13, 2020 | 225.65 | 226.71 | 224.25 | 226.17 | 25,630 | +2.43(+1.09%) |
Nov 12, 2020 | 223.71 | 226.38 | 222.63 | 223.74 | 48,678 | -0.29(-0.13%) |
Nov 11, 2020 | 226.79 | 226.79 | 223.61 | 224.03 | 29,154 | -0.83(-0.37%) |
Nov 10, 2020 | 221.57 | 225.41 | 219.20 | 224.86 | 38,787 | +4.23(+1.92%) |
Nov 09, 2020 | 226.38 | 227.16 | 220.44 | 220.63 | 39,803 | +2.14(+0.98%) |
Nov 06, 2020 | 220.34 | 220.87 | 217.68 | 218.49 | 30,448 | -1.57(-0.71%) |
Nov 05, 2020 | 220.86 | 222.71 | 218.10 | 220.06 | 126,715 | +2.46(+1.13%) |
Nov 04, 2020 | 213.98 | 220.80 | 213.83 | 217.60 | 184,486 | +9.90(+4.77%) |
Nov 03, 2020 | 203.19 | 208.66 | 203.19 | 207.70 | 50,756 | +7.36(+3.68%) |
Nov 02, 2020 | 198.17 | 200.58 | 197.35 | 200.34 | 37,813 | +4.50(+2.30%) |
Oct 30, 2020 | 195.61 | 196.79 | 193.19 | 195.84 | 22,862 | -0.41(-0.21%) |
Oct 29, 2020 | 199.18 | 199.59 | 195.34 | 196.25 | 79,217 | -3.86(-1.93%) |
Oct 28, 2020 | 203.17 | 204.27 | 199.96 | 200.12 | 54,232 | -6.58(-3.18%) |
Oct 27, 2020 | 207.37 | 207.47 | 205.95 | 206.70 | 7,712 | -1.03(-0.49%) |
Oct 26, 2020 | 210.20 | 210.20 | 206.21 | 207.72 | 111,685 | -4.19(-1.98%) |
Oct 23, 2020 | 209.73 | 213.07 | 209.73 | 211.91 | 26,757 | +2.49(+1.19%) |
Oct 22, 2020 | 206.99 | 209.90 | 206.99 | 209.42 | 26,068 | +2.44(+1.18%) |
Oct 21, 2020 | 206.46 | 207.96 | 205.84 | 206.98 | 10,541 | +0.38(+0.18%) |
Oct 20, 2020 | 207.24 | 208.90 | 206.57 | 206.60 | 20,496 | +0.46(+0.22%) |
Oct 19, 2020 | 209.72 | 209.83 | 205.33 | 206.14 | 19,364 | -2.64(-1.27%) |
Oct 16, 2020 | 207.84 | 210.48 | 207.63 | 208.79 | 29,526 | +1.27(+0.61%) |
Oct 15, 2020 | 203.78 | 207.81 | 202.89 | 207.52 | 42,969 | +1.37(+0.66%) |
Oct 14, 2020 | 206.97 | 209.19 | 205.87 | 206.15 | 47,911 | -2.18(-1.04%) |
Oct 13, 2020 | 206.40 | 209.04 | 205.80 | 208.33 | 19,985 | +0.78(+0.38%) |
Oct 12, 2020 | 207.95 | 208.85 | 207.54 | 207.54 | 11,957 | +0.93(+0.45%) |
Oct 09, 2020 | 207.66 | 208.55 | 206.06 | 206.61 | 17,428 | +0.74(+0.36%) |
Oct 08, 2020 | 206.41 | 206.41 | 204.99 | 205.87 | 14,008 | +0.68(+0.33%) |
Oct 07, 2020 | 202.04 | 205.80 | 202.04 | 205.19 | 13,757 | +4.23(+2.10%) |
Oct 06, 2020 | 203.60 | 204.96 | 200.96 | 200.96 | 16,553 | -1.97(-0.97%) |
Oct 05, 2020 | 200.10 | 202.97 | 200.04 | 202.93 | 18,018 | +4.90(+2.47%) |
Oct 02, 2020 | 193.84 | 199.85 | 193.84 | 198.04 | 11,482 | +0.89(+0.45%) |
Oct 01, 2020 | 197.78 | 198.05 | 195.52 | 197.15 | 38,678 | +0.29(+0.15%) |
Sep 30, 2020 | 193.00 | 198.35 | 193.00 | 196.86 | 23,382 | +4.37(+2.27%) |
Sep 29, 2020 | 191.90 | 193.09 | 190.85 | 192.49 | 15,037 | +0.59(+0.30%) |
Sep 28, 2020 | 192.68 | 194.04 | 191.58 | 191.90 | 10,682 | +1.04(+0.54%) |
Sep 25, 2020 | 185.38 | 191.07 | 185.38 | 190.86 | 11,687 | +5.38(+2.90%) |
Sep 24, 2020 | 184.94 | 186.51 | 184.17 | 185.48 | 29,074 | -0.27(-0.15%) |
Sep 23, 2020 | 188.81 | 189.00 | 185.71 | 185.76 | 15,461 | -3.00(-1.59%) |
Sep 22, 2020 | 191.64 | 191.67 | 188.05 | 188.76 | 190,391 | -2.66(-1.39%) |
Sep 21, 2020 | 191.73 | 191.73 | 186.79 | 191.41 | 35,955 | -5.18(-2.63%) |
Sep 18, 2020 | 196.03 | 197.26 | 194.19 | 196.59 | 11,820 | +0.98(+0.50%) |
Sep 17, 2020 | 194.02 | 195.70 | 192.44 | 195.61 | 13,185 | -0.34(-0.17%) |
Sep 16, 2020 | 195.50 | 197.77 | 195.50 | 195.95 | 12,274 | +1.09(+0.56%) |
Sep 15, 2020 | 196.75 | 197.90 | 194.26 | 194.86 | 13,786 | -1.09(-0.56%) |
Sep 14, 2020 | 193.21 | 196.60 | 193.21 | 195.95 | 17,431 | +4.18(+2.18%) |
Sep 11, 2020 | 193.13 | 193.13 | 189.72 | 191.76 | 17,473 | -1.63(-0.85%) |
Sep 10, 2020 | 196.68 | 197.89 | 193.17 | 193.40 | 106,584 | -2.69(-1.37%) |
Sep 09, 2020 | 196.28 | 197.49 | 195.12 | 196.09 | 33,638 | +2.14(+1.10%) |
Sep 08, 2020 | 196.40 | 196.40 | 193.50 | 193.95 | 22,817 | -3.73(-1.88%) |
Sep 04, 2020 | 200.61 | 200.61 | 194.08 | 197.68 | 27,033 | -1.71(-0.86%) |
Sep 03, 2020 | 203.30 | 204.67 | 198.09 | 199.39 | 16,041 | -4.24(-2.08%) |
Sep 02, 2020 | 200.49 | 203.94 | 199.60 | 203.63 | 16,951 | +4.16(+2.09%) |