Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 194.94 | 195.03 | 192.21 | 195.03 | 2,985,846 | -1.05(-0.54%) |
Nov 27, 2020 | 195.96 | 196.41 | 195.04 | 196.08 | 583,401 | +1.04(+0.54%) |
Nov 25, 2020 | 196.21 | 196.21 | 192.88 | 195.03 | 1,047,091 | -1.12(-0.57%) |
Nov 24, 2020 | 195.13 | 197.37 | 195.01 | 196.15 | 1,564,305 | +3.27(+1.70%) |
Nov 23, 2020 | 189.48 | 193.69 | 189.03 | 192.88 | 1,250,960 | +4.56(+2.42%) |
Nov 20, 2020 | 190.97 | 191.06 | 187.99 | 188.33 | 1,175,677 | -2.82(-1.47%) |
Nov 19, 2020 | 189.53 | 191.71 | 186.71 | 191.14 | 1,336,699 | +0.73(+0.38%) |
Nov 18, 2020 | 194.85 | 195.49 | 190.30 | 190.41 | 1,351,779 | -3.48(-1.80%) |
Nov 17, 2020 | 193.87 | 195.21 | 192.34 | 193.90 | 863,589 | -1.84(-0.94%) |
Nov 16, 2020 | 197.76 | 198.40 | 193.28 | 195.74 | 1,417,548 | +0.36(+0.18%) |
Nov 13, 2020 | 195.01 | 196.59 | 193.99 | 195.38 | 840,573 | +1.69(+0.87%) |
Nov 12, 2020 | 196.90 | 196.90 | 192.23 | 193.69 | 1,223,435 | -3.73(-1.89%) |
Nov 11, 2020 | 201.52 | 201.66 | 197.15 | 197.42 | 1,105,125 | -3.57(-1.77%) |
Nov 10, 2020 | 197.79 | 202.40 | 197.42 | 200.98 | 1,297,822 | +3.37(+1.71%) |
Nov 09, 2020 | 205.19 | 207.59 | 197.19 | 197.61 | 1,481,136 | +4.13(+2.13%) |
Nov 06, 2020 | 193.20 | 194.62 | 191.94 | 193.48 | 734,717 | +0.50(+0.26%) |
Nov 05, 2020 | 190.04 | 194.27 | 189.93 | 192.98 | 868,584 | +5.71(+3.05%) |
Nov 04, 2020 | 190.72 | 192.56 | 187.05 | 187.27 | 1,180,391 | -5.08(-2.64%) |
Nov 03, 2020 | 189.12 | 193.60 | 188.66 | 192.35 | 876,829 | +5.65(+3.03%) |
Nov 02, 2020 | 184.14 | 186.88 | 182.89 | 186.70 | 1,430,107 | +5.73(+3.17%) |
Oct 30, 2020 | 180.69 | 182.64 | 178.78 | 180.97 | 1,119,285 | -0.86(-0.47%) |
Oct 29, 2020 | 178.70 | 184.64 | 177.66 | 181.83 | 1,181,345 | +3.82(+2.15%) |
Oct 28, 2020 | 179.62 | 182.00 | 177.71 | 178.01 | 1,226,955 | -5.50(-3.00%) |
Oct 27, 2020 | 185.19 | 185.34 | 183.08 | 183.50 | 938,951 | -1.19(-0.64%) |
Oct 26, 2020 | 188.25 | 189.34 | 182.62 | 184.69 | 1,471,648 | -6.27(-3.29%) |
Oct 23, 2020 | 192.17 | 192.24 | 186.63 | 190.97 | 1,567,065 | +4.60(+2.47%) |
Oct 22, 2020 | 187.96 | 188.75 | 186.23 | 186.37 | 1,302,181 | -0.86(-0.46%) |
Oct 21, 2020 | 188.22 | 190.68 | 187.21 | 187.23 | 721,295 | -0.73(-0.39%) |
Oct 20, 2020 | 187.74 | 190.92 | 187.24 | 187.96 | 771,579 | +0.94(+0.50%) |
Oct 19, 2020 | 190.86 | 191.56 | 186.64 | 187.01 | 894,382 | -3.90(-2.04%) |
Oct 16, 2020 | 189.19 | 191.94 | 189.14 | 190.91 | 1,320,175 | +2.63(+1.40%) |
Oct 15, 2020 | 185.62 | 188.62 | 184.93 | 188.28 | 593,706 | +0.64(+0.34%) |
Oct 14, 2020 | 187.92 | 190.49 | 187.62 | 187.64 | 603,835 | -0.06(-0.03%) |
Oct 13, 2020 | 187.79 | 189.40 | 186.63 | 187.70 | 619,011 | -0.60(-0.32%) |
Oct 12, 2020 | 190.69 | 191.16 | 188.03 | 188.30 | 904,366 | -1.75(-0.92%) |
Oct 09, 2020 | 187.61 | 190.99 | 186.17 | 190.05 | 1,388,040 | +4.37(+2.35%) |
Oct 08, 2020 | 185.01 | 185.95 | 182.67 | 185.68 | 722,738 | +1.24(+0.67%) |
Oct 07, 2020 | 183.26 | 184.94 | 182.43 | 184.45 | 877,233 | +2.98(+1.64%) |
Oct 06, 2020 | 183.05 | 185.92 | 180.86 | 181.46 | 1,094,019 | -1.27(-0.69%) |
Oct 05, 2020 | 179.38 | 183.18 | 178.84 | 182.73 | 884,563 | +5.48(+3.09%) |
Oct 02, 2020 | 174.37 | 179.39 | 173.82 | 177.25 | 981,607 | +0.88(+0.50%) |
Oct 01, 2020 | 179.62 | 180.11 | 174.32 | 176.37 | 1,318,869 | -2.13(-1.20%) |
Sep 30, 2020 | 179.67 | 182.14 | 176.94 | 178.50 | 1,703,411 | -0.24(-0.13%) |
Sep 29, 2020 | 180.03 | 181.47 | 178.05 | 178.75 | 855,124 | -0.99(-0.55%) |
Sep 28, 2020 | 178.94 | 182.55 | 178.58 | 179.73 | 1,013,355 | +2.80(+1.58%) |
Sep 25, 2020 | 175.35 | 177.42 | 174.94 | 176.93 | 1,000,859 | +0.27(+0.15%) |
Sep 24, 2020 | 174.89 | 179.14 | 174.23 | 176.67 | 776,827 | +1.38(+0.79%) |
Sep 23, 2020 | 177.31 | 178.63 | 174.90 | 175.29 | 1,128,753 | -2.07(-1.17%) |
Sep 22, 2020 | 176.15 | 177.53 | 175.53 | 177.35 | 1,068,092 | +1.45(+0.82%) |
Sep 21, 2020 | 180.29 | 181.11 | 173.97 | 175.90 | 1,276,153 | -6.98(-3.82%) |
Sep 18, 2020 | 184.34 | 186.62 | 182.49 | 182.88 | 1,953,816 | -1.68(-0.91%) |
Sep 17, 2020 | 180.64 | 185.12 | 180.04 | 184.56 | 1,077,001 | +1.32(+0.72%) |
Sep 16, 2020 | 183.68 | 184.97 | 181.65 | 183.24 | 1,314,713 | +0.79(+0.43%) |
Sep 15, 2020 | 182.14 | 184.68 | 181.90 | 182.45 | 1,321,518 | +0.39(+0.21%) |
Sep 14, 2020 | 181.09 | 182.76 | 180.18 | 182.07 | 889,751 | +2.53(+1.41%) |
Sep 11, 2020 | 176.99 | 180.43 | 176.69 | 179.53 | 859,108 | +3.23(+1.83%) |
Sep 10, 2020 | 179.62 | 179.99 | 175.68 | 176.30 | 877,292 | -2.94(-1.64%) |
Sep 09, 2020 | 176.84 | 180.85 | 176.56 | 179.24 | 1,473,587 | +3.90(+2.23%) |
Sep 08, 2020 | 177.12 | 177.70 | 174.07 | 175.33 | 1,230,361 | -2.76(-1.55%) |
Sep 04, 2020 | 180.87 | 181.39 | 176.41 | 178.10 | 1,046,803 | -0.67(-0.38%) |
Sep 03, 2020 | 186.16 | 186.16 | 177.48 | 178.77 | 976,927 | -6.72(-3.62%) |
Sep 02, 2020 | 184.24 | 186.15 | 183.56 | 185.49 | 1,238,262 | +0.85(+0.46%) |