Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 231.19 | 231.29 | 228.16 | 228.91 | 5,989,000 | -2.64(-1.14%) |
Nov 27, 2020 | 233.10 | 234.17 | 230.45 | 231.55 | 1,935,800 | -1.58(-0.68%) |
Nov 25, 2020 | 233.92 | 234.00 | 232.01 | 233.13 | 3,249,800 | -0.79(-0.34%) |
Nov 24, 2020 | 232.45 | 234.99 | 231.24 | 233.92 | 4,712,736 | +4.38(+1.91%) |
Nov 23, 2020 | 229.77 | 230.50 | 228.04 | 229.54 | 3,630,152 | +2.53(+1.11%) |
Nov 20, 2020 | 228.78 | 229.72 | 226.77 | 227.01 | 4,028,400 | -2.52(-1.10%) |
Nov 19, 2020 | 229.67 | 229.97 | 227.62 | 229.53 | 4,621,860 | -0.54(-0.23%) |
Nov 18, 2020 | 233.57 | 234.48 | 230.00 | 230.07 | 4,741,188 | -3.09(-1.33%) |
Nov 17, 2020 | 231.93 | 234.97 | 230.01 | 233.16 | 5,038,381 | +0.06(+0.03%) |
Nov 16, 2020 | 230.58 | 233.46 | 229.86 | 233.10 | 5,766,637 | +5.68(+2.50%) |
Nov 13, 2020 | 226.50 | 228.15 | 225.29 | 227.42 | 4,790,800 | +2.70(+1.20%) |
Nov 12, 2020 | 225.01 | 225.88 | 223.18 | 224.72 | 5,109,826 | -2.65(-1.17%) |
Nov 11, 2020 | 228.50 | 228.98 | 225.47 | 227.37 | 4,786,184 | -1.11(-0.49%) |
Nov 10, 2020 | 221.82 | 228.61 | 220.94 | 228.48 | 7,057,270 | +6.98(+3.15%) |
Nov 09, 2020 | 222.21 | 225.23 | 218.01 | 221.50 | 11,340,684 | +12.65(+6.06%) |
Nov 06, 2020 | 208.45 | 210.26 | 207.59 | 208.85 | 4,324,600 | +1.40(+0.67%) |
Nov 05, 2020 | 208.69 | 210.86 | 206.97 | 207.45 | 5,934,139 | +1.28(+0.62%) |
Nov 04, 2020 | 206.59 | 210.15 | 204.78 | 206.17 | 5,974,362 | -0.46(-0.22%) |
Nov 03, 2020 | 206.93 | 209.80 | 206.36 | 206.63 | 5,469,895 | +2.32(+1.14%) |
Nov 02, 2020 | 204.84 | 206.18 | 203.06 | 204.31 | 5,938,341 | +2.41(+1.19%) |
Oct 30, 2020 | 200.51 | 202.27 | 198.70 | 201.90 | 5,755,600 | +0.39(+0.19%) |
Oct 29, 2020 | 200.03 | 202.96 | 197.81 | 201.51 | 5,226,816 | +0.81(+0.40%) |
Oct 28, 2020 | 202.68 | 203.88 | 199.79 | 200.70 | 7,537,343 | -6.18(-2.99%) |
Oct 27, 2020 | 208.00 | 208.48 | 206.58 | 206.88 | 3,038,932 | -1.42(-0.68%) |
Oct 26, 2020 | 209.64 | 210.26 | 207.00 | 208.30 | 4,717,353 | -4.41(-2.07%) |
Oct 23, 2020 | 212.43 | 213.87 | 211.73 | 212.71 | 2,831,400 | +1.10(+0.52%) |
Oct 22, 2020 | 209.63 | 211.78 | 209.23 | 211.61 | 2,949,955 | +1.43(+0.68%) |
Oct 21, 2020 | 208.97 | 211.38 | 208.61 | 210.18 | 3,195,622 | +0.12(+0.06%) |
Oct 20, 2020 | 209.63 | 211.45 | 209.41 | 210.06 | 3,888,495 | +1.07(+0.51%) |
Oct 19, 2020 | 212.16 | 212.32 | 208.20 | 208.99 | 3,412,001 | -2.92(-1.38%) |
Oct 16, 2020 | 211.84 | 213.82 | 211.81 | 211.91 | 3,630,900 | +0.26(+0.12%) |
Oct 15, 2020 | 209.27 | 211.99 | 208.22 | 211.65 | 3,063,619 | +0.74(+0.35%) |
Oct 14, 2020 | 212.02 | 212.35 | 210.54 | 210.91 | 5,026,573 | -1.40(-0.66%) |
Oct 13, 2020 | 215.76 | 216.38 | 212.00 | 212.31 | 4,849,985 | -4.10(-1.89%) |
Oct 12, 2020 | 216.74 | 217.43 | 215.12 | 216.41 | 3,902,554 | +0.73(+0.34%) |
Oct 09, 2020 | 215.88 | 216.29 | 214.16 | 215.68 | 3,091,700 | +0.53(+0.25%) |
Oct 08, 2020 | 214.39 | 215.69 | 213.44 | 215.15 | 3,611,992 | +1.86(+0.87%) |
Oct 07, 2020 | 212.33 | 214.67 | 211.36 | 213.29 | 3,759,703 | +3.03(+1.44%) |
Oct 06, 2020 | 212.65 | 213.48 | 209.65 | 210.26 | 5,315,526 | -2.10(-0.99%) |
Oct 05, 2020 | 213.09 | 213.90 | 212.05 | 212.36 | 3,648,842 | +1.18(+0.56%) |
Oct 02, 2020 | 209.84 | 213.68 | 209.53 | 211.18 | 4,421,400 | -0.84(-0.40%) |
Oct 01, 2020 | 214.30 | 214.38 | 210.62 | 212.02 | 4,758,659 | -0.92(-0.43%) |
Sep 30, 2020 | 211.11 | 213.70 | 210.75 | 212.94 | 5,821,940 | +2.50(+1.19%) |
Sep 29, 2020 | 213.59 | 213.59 | 210.24 | 210.44 | 4,037,591 | -3.10(-1.45%) |
Sep 28, 2020 | 213.22 | 215.47 | 212.02 | 213.54 | 5,043,248 | +3.09(+1.47%) |
Sep 25, 2020 | 207.00 | 211.11 | 206.82 | 210.45 | 3,563,300 | +1.73(+0.83%) |
Sep 24, 2020 | 208.67 | 210.23 | 206.58 | 208.72 | 3,962,800 | -0.89(-0.42%) |
Sep 23, 2020 | 213.94 | 214.88 | 209.38 | 209.61 | 4,421,643 | -4.55(-2.12%) |
Sep 22, 2020 | 212.54 | 214.75 | 211.70 | 214.16 | 5,289,781 | +1.14(+0.54%) |
Sep 21, 2020 | 214.00 | 215.45 | 208.73 | 213.02 | 8,341,708 | -5.19(-2.38%) |
Sep 18, 2020 | 219.08 | 221.01 | 217.83 | 218.21 | 11,864,000 | +0.16(+0.07%) |
Sep 17, 2020 | 218.46 | 218.68 | 216.50 | 218.05 | 6,941,883 | -1.54(-0.70%) |
Sep 16, 2020 | 220.28 | 222.26 | 219.19 | 219.59 | 5,661,094 | +0.65(+0.30%) |
Sep 15, 2020 | 220.08 | 221.57 | 218.45 | 218.94 | 3,862,652 | -1.00(-0.45%) |
Sep 14, 2020 | 219.00 | 221.32 | 218.30 | 219.94 | 4,069,519 | +2.01(+0.92%) |
Sep 11, 2020 | 218.00 | 219.26 | 216.92 | 217.93 | 3,437,400 | +0.13(+0.06%) |
Sep 10, 2020 | 220.54 | 220.68 | 217.15 | 217.80 | 3,838,580 | -1.83(-0.83%) |
Sep 09, 2020 | 218.95 | 221.62 | 218.52 | 219.63 | 5,418,135 | +1.83(+0.84%) |
Sep 08, 2020 | 216.71 | 219.19 | 215.34 | 217.80 | 7,001,354 | -0.52(-0.24%) |
Sep 04, 2020 | 219.95 | 221.48 | 215.06 | 218.32 | 6,042,600 | +0.17(+0.08%) |
Sep 03, 2020 | 222.00 | 223.24 | 216.43 | 218.15 | 7,087,234 | -3.53(-1.59%) |
Sep 02, 2020 | 218.13 | 222.09 | 218.13 | 221.68 | 5,494,781 | +3.13(+1.43%) |