Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 232.19 | 236.17 | 230.48 | 234.52 | 316,380 | +4.36(+1.89%) |
Nov 27, 2020 | 226.35 | 230.16 | 226.07 | 230.16 | 73,000 | +3.81(+1.68%) |
Nov 25, 2020 | 225.25 | 226.85 | 224.52 | 226.35 | 188,900 | +1.67(+0.74%) |
Nov 24, 2020 | 232.09 | 232.28 | 224.06 | 224.68 | 265,374 | -7.33(-3.16%) |
Nov 23, 2020 | 232.67 | 233.95 | 230.50 | 232.01 | 220,668 | -0.53(-0.23%) |
Nov 20, 2020 | 232.81 | 235.74 | 231.44 | 232.54 | 288,000 | -0.92(-0.39%) |
Nov 19, 2020 | 234.47 | 235.88 | 232.60 | 233.46 | 190,291 | -0.65(-0.28%) |
Nov 18, 2020 | 236.50 | 237.29 | 233.83 | 234.11 | 208,323 | -1.87(-0.79%) |
Nov 17, 2020 | 237.39 | 237.80 | 233.20 | 235.98 | 209,443 | -2.02(-0.85%) |
Nov 16, 2020 | 238.18 | 242.00 | 236.73 | 238.00 | 260,630 | -1.01(-0.42%) |
Nov 13, 2020 | 238.42 | 240.16 | 234.31 | 239.01 | 264,600 | +1.55(+0.65%) |
Nov 12, 2020 | 236.58 | 238.15 | 235.56 | 237.46 | 386,735 | +1.80(+0.76%) |
Nov 11, 2020 | 231.97 | 235.86 | 230.92 | 235.66 | 314,871 | +6.92(+3.03%) |
Nov 10, 2020 | 236.00 | 236.00 | 224.31 | 228.74 | 437,959 | -8.52(-3.59%) |
Nov 09, 2020 | 256.83 | 257.88 | 235.97 | 237.26 | 523,954 | -13.40(-5.35%) |
Nov 06, 2020 | 252.00 | 252.69 | 248.77 | 250.66 | 208,400 | -0.92(-0.37%) |
Nov 05, 2020 | 253.79 | 254.45 | 249.80 | 251.58 | 370,399 | +2.31(+0.93%) |
Nov 04, 2020 | 240.50 | 252.12 | 240.50 | 249.27 | 680,384 | +11.82(+4.98%) |
Nov 03, 2020 | 234.99 | 238.42 | 234.00 | 237.45 | 252,173 | +4.63(+1.99%) |
Nov 02, 2020 | 230.56 | 234.98 | 230.56 | 232.82 | 474,751 | +5.12(+2.25%) |
Oct 30, 2020 | 228.80 | 229.74 | 220.87 | 227.70 | 488,700 | -1.24(-0.54%) |
Oct 29, 2020 | 221.20 | 234.71 | 219.79 | 228.94 | 578,505 | +6.94(+3.13%) |
Oct 28, 2020 | 225.00 | 225.25 | 221.90 | 222.00 | 338,400 | -7.26(-3.17%) |
Oct 27, 2020 | 231.04 | 234.19 | 228.75 | 229.26 | 471,664 | -0.92(-0.40%) |
Oct 26, 2020 | 229.98 | 232.03 | 227.40 | 230.18 | 142,659 | -2.63(-1.13%) |
Oct 23, 2020 | 234.28 | 235.60 | 230.19 | 232.81 | 245,200 | -1.12(-0.48%) |
Oct 22, 2020 | 229.49 | 234.80 | 229.49 | 233.93 | 316,484 | +4.84(+2.11%) |
Oct 21, 2020 | 234.90 | 235.12 | 228.94 | 229.09 | 286,628 | -4.44(-1.90%) |
Oct 20, 2020 | 234.42 | 238.51 | 233.41 | 233.53 | 314,341 | +0.40(+0.17%) |
Oct 19, 2020 | 241.20 | 242.79 | 232.56 | 233.13 | 534,916 | -7.16(-2.98%) |
Oct 16, 2020 | 244.39 | 246.03 | 239.93 | 240.29 | 540,900 | -1.86(-0.77%) |
Oct 15, 2020 | 241.79 | 245.95 | 240.90 | 242.15 | 281,809 | -2.49(-1.02%) |
Oct 14, 2020 | 246.21 | 250.29 | 244.29 | 244.64 | 331,114 | -0.34(-0.14%) |
Oct 13, 2020 | 242.23 | 245.93 | 241.80 | 244.98 | 295,808 | +1.71(+0.70%) |
Oct 12, 2020 | 244.99 | 244.99 | 241.16 | 243.27 | 391,845 | +0.70(+0.29%) |
Oct 09, 2020 | 238.98 | 243.46 | 238.36 | 242.57 | 391,500 | +6.08(+2.57%) |
Oct 08, 2020 | 238.40 | 238.63 | 235.14 | 236.49 | 218,349 | -0.86(-0.36%) |
Oct 07, 2020 | 236.05 | 237.73 | 235.39 | 237.35 | 302,341 | +3.97(+1.70%) |
Oct 06, 2020 | 235.67 | 236.35 | 231.55 | 233.38 | 271,228 | -1.59(-0.68%) |
Oct 05, 2020 | 232.07 | 235.99 | 231.95 | 234.97 | 211,743 | +6.10(+2.67%) |
Oct 02, 2020 | 226.87 | 231.97 | 226.62 | 228.87 | 231,000 | -1.59(-0.69%) |
Oct 01, 2020 | 228.02 | 230.64 | 227.15 | 230.46 | 414,386 | +4.01(+1.77%) |
Sep 30, 2020 | 222.08 | 227.44 | 221.55 | 226.45 | 231,579 | +3.52(+1.58%) |
Sep 29, 2020 | 224.19 | 225.92 | 222.53 | 222.93 | 401,047 | -0.49(-0.22%) |
Sep 28, 2020 | 219.54 | 224.30 | 219.09 | 223.42 | 228,807 | +6.65(+3.07%) |
Sep 25, 2020 | 210.89 | 217.58 | 209.59 | 216.77 | 180,000 | +4.94(+2.33%) |
Sep 24, 2020 | 210.86 | 212.47 | 205.97 | 211.83 | 251,209 | -0.72(-0.34%) |
Sep 23, 2020 | 216.81 | 218.80 | 212.16 | 212.55 | 246,542 | -4.78(-2.20%) |
Sep 22, 2020 | 218.17 | 218.78 | 213.69 | 217.33 | 275,037 | -0.60(-0.28%) |
Sep 21, 2020 | 214.44 | 218.43 | 210.04 | 217.93 | 353,448 | -1.68(-0.76%) |
Sep 18, 2020 | 219.99 | 220.48 | 216.30 | 219.61 | 653,300 | +1.46(+0.67%) |
Sep 17, 2020 | 219.40 | 221.17 | 215.60 | 218.15 | 459,091 | -3.83(-1.73%) |
Sep 16, 2020 | 226.50 | 226.71 | 219.64 | 221.98 | 319,406 | -3.32(-1.47%) |
Sep 15, 2020 | 221.96 | 228.86 | 221.89 | 225.30 | 392,115 | +5.29(+2.40%) |
Sep 14, 2020 | 220.33 | 221.38 | 218.20 | 220.01 | 271,352 | +2.50(+1.15%) |
Sep 11, 2020 | 216.39 | 220.00 | 215.05 | 217.51 | 312,200 | +2.55(+1.19%) |
Sep 10, 2020 | 216.28 | 218.67 | 214.20 | 214.96 | 480,533 | +5.07(+2.42%) |
Sep 09, 2020 | 206.44 | 211.20 | 205.40 | 209.89 | 293,198 | +6.94(+3.42%) |
Sep 08, 2020 | 202.45 | 206.96 | 199.59 | 202.95 | 287,170 | -1.69(-0.83%) |
Sep 04, 2020 | 209.29 | 210.12 | 197.33 | 204.64 | 440,400 | -3.27(-1.57%) |
Sep 03, 2020 | 219.00 | 219.88 | 204.42 | 207.91 | 456,447 | -11.59(-5.28%) |
Sep 02, 2020 | 216.48 | 220.49 | 214.32 | 219.50 | 206,645 | +3.45(+1.60%) |