Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 228.23 | 228.53 | 226.97 | 228.31 | 19,428 | +0.88(+0.39%) |
Nov 27, 2020 | 226.26 | 227.58 | 225.87 | 227.43 | 21,021 | +2.55(+1.13%) |
Nov 25, 2020 | 225.91 | 225.91 | 223.90 | 224.88 | 16,234 | -0.60(-0.26%) |
Nov 24, 2020 | 225.82 | 226.68 | 225.11 | 225.48 | 20,655 | +0.41(+0.18%) |
Nov 23, 2020 | 227.13 | 227.13 | 223.91 | 225.07 | 25,285 | -0.32(-0.14%) |
Nov 20, 2020 | 225.84 | 226.46 | 224.87 | 225.38 | 66,706 | -0.42(-0.19%) |
Nov 19, 2020 | 226.14 | 226.14 | 224.45 | 225.81 | 21,485 | +0.24(+0.11%) |
Nov 18, 2020 | 230.62 | 230.62 | 225.57 | 225.57 | 51,674 | -4.43(-1.93%) |
Nov 17, 2020 | 230.59 | 230.78 | 228.97 | 230.00 | 24,781 | -1.31(-0.57%) |
Nov 16, 2020 | 233.92 | 233.92 | 230.26 | 231.30 | 29,114 | -0.73(-0.31%) |
Nov 13, 2020 | 230.63 | 232.55 | 229.89 | 232.03 | 57,028 | +2.89(+1.26%) |
Nov 12, 2020 | 229.86 | 230.54 | 227.63 | 229.14 | 58,883 | -0.35(-0.15%) |
Nov 11, 2020 | 231.76 | 231.76 | 229.03 | 229.49 | 40,635 | -0.06(-0.02%) |
Nov 10, 2020 | 230.25 | 230.25 | 227.14 | 229.54 | 33,704 | +0.39(+0.17%) |
Nov 09, 2020 | 234.77 | 236.76 | 229.15 | 229.15 | 111,789 | +1.61(+0.71%) |
Nov 06, 2020 | 227.98 | 229.16 | 226.64 | 227.54 | 49,744 | -0.64(-0.28%) |
Nov 05, 2020 | 231.09 | 231.09 | 227.64 | 228.17 | 64,944 | +1.05(+0.46%) |
Nov 04, 2020 | 223.49 | 230.44 | 223.49 | 227.12 | 63,371 | +9.62(+4.42%) |
Nov 03, 2020 | 217.17 | 219.54 | 217.02 | 217.50 | 32,541 | +3.25(+1.52%) |
Nov 02, 2020 | 214.14 | 215.01 | 212.31 | 214.26 | 23,682 | +3.23(+1.53%) |
Oct 30, 2020 | 211.34 | 211.74 | 208.54 | 211.03 | 49,848 | -0.82(-0.39%) |
Oct 29, 2020 | 212.89 | 213.76 | 210.47 | 211.84 | 27,950 | -1.30(-0.61%) |
Oct 28, 2020 | 216.59 | 217.75 | 213.07 | 213.14 | 27,284 | -6.85(-3.11%) |
Oct 27, 2020 | 220.80 | 221.57 | 219.96 | 219.99 | 31,978 | -1.41(-0.64%) |
Oct 26, 2020 | 222.00 | 222.00 | 219.26 | 221.41 | 40,043 | -2.12(-0.95%) |
Oct 23, 2020 | 224.11 | 224.80 | 222.63 | 223.53 | 9,574 | +0.83(+0.37%) |
Oct 22, 2020 | 219.56 | 223.12 | 219.56 | 222.70 | 22,632 | +3.30(+1.50%) |
Oct 21, 2020 | 220.58 | 221.29 | 219.14 | 219.41 | 84,630 | -1.48(-0.67%) |
Oct 20, 2020 | 221.65 | 222.44 | 220.78 | 220.89 | 41,598 | +0.36(+0.16%) |
Oct 19, 2020 | 225.32 | 225.32 | 220.05 | 220.53 | 28,699 | -3.81(-1.70%) |
Oct 16, 2020 | 223.24 | 225.91 | 223.11 | 224.35 | 34,133 | +2.31(+1.04%) |
Oct 15, 2020 | 221.23 | 222.60 | 220.94 | 222.03 | 20,003 | -1.92(-0.86%) |
Oct 14, 2020 | 225.57 | 225.98 | 223.25 | 223.95 | 19,096 | -1.43(-0.64%) |
Oct 13, 2020 | 225.57 | 226.48 | 224.81 | 225.38 | 25,520 | -1.36(-0.60%) |
Oct 12, 2020 | 226.36 | 227.31 | 225.74 | 226.74 | 23,181 | +1.88(+0.84%) |
Oct 09, 2020 | 224.64 | 225.48 | 224.10 | 224.86 | 13,840 | +1.52(+0.68%) |
Oct 08, 2020 | 223.65 | 223.65 | 222.77 | 223.34 | 16,700 | +1.12(+0.51%) |
Oct 07, 2020 | 219.57 | 222.56 | 219.57 | 222.21 | 53,962 | +4.38(+2.01%) |
Oct 06, 2020 | 221.38 | 221.38 | 217.66 | 217.83 | 21,277 | -2.71(-1.23%) |
Oct 05, 2020 | 217.71 | 220.54 | 217.71 | 220.54 | 19,073 | +4.65(+2.15%) |
Oct 02, 2020 | 215.63 | 217.81 | 214.48 | 215.89 | 24,976 | -2.11(-0.97%) |
Oct 01, 2020 | 219.78 | 219.98 | 217.18 | 218.00 | 27,132 | -0.32(-0.15%) |
Sep 30, 2020 | 216.09 | 220.05 | 216.09 | 218.32 | 80,168 | +3.14(+1.46%) |
Sep 29, 2020 | 215.94 | 216.56 | 214.46 | 215.18 | 25,587 | -0.02(-0.01%) |
Sep 28, 2020 | 215.44 | 216.65 | 214.76 | 215.20 | 49,484 | +1.77(+0.83%) |
Sep 25, 2020 | 209.42 | 213.74 | 209.21 | 213.43 | 57,444 | +4.06(+1.94%) |
Sep 24, 2020 | 210.16 | 210.58 | 208.38 | 209.38 | 69,362 | -1.48(-0.70%) |
Sep 23, 2020 | 213.87 | 214.05 | 210.63 | 210.85 | 29,420 | -2.24(-1.05%) |
Sep 22, 2020 | 213.41 | 213.41 | 211.18 | 213.09 | 20,899 | -0.07(-0.03%) |
Sep 21, 2020 | 214.19 | 214.19 | 210.50 | 213.16 | 48,287 | -4.32(-1.99%) |
Sep 18, 2020 | 217.95 | 218.42 | 215.43 | 217.48 | 23,926 | -0.11(-0.05%) |
Sep 17, 2020 | 216.09 | 217.94 | 215.63 | 217.59 | 34,184 | -0.41(-0.19%) |
Sep 16, 2020 | 219.53 | 219.97 | 218.00 | 218.00 | 16,996 | -0.33(-0.15%) |
Sep 15, 2020 | 219.26 | 219.96 | 217.99 | 218.33 | 28,789 | +0.52(+0.24%) |
Sep 14, 2020 | 216.46 | 219.03 | 216.46 | 217.81 | 46,644 | +3.69(+1.72%) |
Sep 11, 2020 | 214.24 | 214.96 | 212.47 | 214.13 | 14,627 | +0.77(+0.36%) |
Sep 10, 2020 | 217.11 | 217.19 | 213.12 | 213.35 | 29,070 | -3.15(-1.45%) |
Sep 09, 2020 | 214.63 | 218.23 | 214.63 | 216.50 | 30,521 | +3.66(+1.72%) |
Sep 08, 2020 | 215.56 | 215.56 | 212.37 | 212.84 | 47,544 | -3.64(-1.68%) |
Sep 04, 2020 | 219.20 | 219.20 | 213.69 | 216.48 | 41,271 | -1.39(-0.64%) |
Sep 03, 2020 | 224.80 | 224.80 | 216.48 | 217.87 | 85,723 | -6.33(-2.82%) |
Sep 02, 2020 | 220.34 | 224.87 | 219.57 | 224.20 | 45,389 | +4.21(+1.91%) |