Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 221.40 | 221.50 | 210.47 | 215.60 | 4,147,038 | -5.80(-2.62%) |
Nov 27, 2020 | 219.72 | 225.34 | 218.51 | 221.40 | 637,400 | +4.89(+2.26%) |
Nov 25, 2020 | 213.84 | 220.94 | 213.70 | 216.51 | 900,600 | +2.67(+1.25%) |
Nov 24, 2020 | 219.63 | 219.98 | 211.53 | 213.84 | 1,190,980 | -5.79(-2.64%) |
Nov 23, 2020 | 224.67 | 227.03 | 216.00 | 219.63 | 912,924 | -3.34(-1.50%) |
Nov 20, 2020 | 217.37 | 225.20 | 216.40 | 222.97 | 802,200 | +6.22(+2.87%) |
Nov 19, 2020 | 213.28 | 218.98 | 211.90 | 216.75 | 657,275 | +4.81(+2.27%) |
Nov 18, 2020 | 211.63 | 213.79 | 209.63 | 211.94 | 722,121 | +1.85(+0.88%) |
Nov 17, 2020 | 211.88 | 216.91 | 208.93 | 210.09 | 648,897 | -3.10(-1.45%) |
Nov 16, 2020 | 216.50 | 216.55 | 211.42 | 213.19 | 740,828 | -2.78(-1.29%) |
Nov 13, 2020 | 220.58 | 222.21 | 215.33 | 215.97 | 633,000 | -3.81(-1.73%) |
Nov 12, 2020 | 224.30 | 226.10 | 218.00 | 219.78 | 529,939 | -5.51(-2.45%) |
Nov 11, 2020 | 220.74 | 226.60 | 219.12 | 225.29 | 616,606 | +7.34(+3.37%) |
Nov 10, 2020 | 221.02 | 223.00 | 212.30 | 217.95 | 1,027,706 | -2.59(-1.17%) |
Nov 09, 2020 | 233.04 | 233.78 | 216.16 | 220.54 | 1,113,157 | -12.50(-5.36%) |
Nov 06, 2020 | 232.62 | 234.55 | 231.03 | 233.04 | 422,200 | +2.31(+1.00%) |
Nov 05, 2020 | 228.23 | 233.44 | 226.86 | 230.73 | 602,856 | +7.23(+3.23%) |
Nov 04, 2020 | 219.34 | 224.95 | 213.01 | 223.50 | 717,812 | +1.96(+0.88%) |
Nov 03, 2020 | 215.99 | 222.20 | 213.95 | 221.54 | 639,255 | +8.97(+4.22%) |
Nov 02, 2020 | 212.37 | 215.09 | 208.58 | 212.57 | 680,675 | +2.42(+1.15%) |
Oct 30, 2020 | 213.99 | 217.61 | 204.24 | 210.15 | 813,700 | -6.42(-2.96%) |
Oct 29, 2020 | 218.90 | 220.88 | 211.43 | 216.57 | 950,600 | -0.54(-0.25%) |
Oct 28, 2020 | 205.87 | 218.63 | 202.02 | 217.11 | 1,432,576 | +9.40(+4.53%) |
Oct 27, 2020 | 211.88 | 213.83 | 206.61 | 207.71 | 731,484 | -2.69(-1.28%) |
Oct 26, 2020 | 209.20 | 211.72 | 206.04 | 210.40 | 477,632 | -1.64(-0.77%) |
Oct 23, 2020 | 210.07 | 212.74 | 206.95 | 212.04 | 591,600 | +2.70(+1.29%) |
Oct 22, 2020 | 205.66 | 210.01 | 203.40 | 209.34 | 708,135 | +3.99(+1.94%) |
Oct 21, 2020 | 212.85 | 215.98 | 205.18 | 205.35 | 789,991 | -6.52(-3.08%) |
Oct 20, 2020 | 210.59 | 215.57 | 209.98 | 211.87 | 726,842 | +1.74(+0.83%) |
Oct 19, 2020 | 208.12 | 210.75 | 206.93 | 210.13 | 748,335 | +1.92(+0.92%) |
Oct 16, 2020 | 212.71 | 213.99 | 207.74 | 208.21 | 456,400 | -1.58(-0.75%) |
Oct 15, 2020 | 200.67 | 210.99 | 198.85 | 209.79 | 640,163 | +6.79(+3.34%) |
Oct 14, 2020 | 202.96 | 205.54 | 201.29 | 203.00 | 387,455 | +1.46(+0.72%) |
Oct 13, 2020 | 203.43 | 205.12 | 199.27 | 201.54 | 673,603 | -2.45(-1.20%) |
Oct 12, 2020 | 206.65 | 207.75 | 200.38 | 203.99 | 621,718 | -1.54(-0.75%) |
Oct 09, 2020 | 205.16 | 208.74 | 205.16 | 205.53 | 695,200 | +1.03(+0.50%) |
Oct 08, 2020 | 209.99 | 210.58 | 203.62 | 204.50 | 743,491 | -2.54(-1.23%) |
Oct 07, 2020 | 212.55 | 213.91 | 205.16 | 207.04 | 729,551 | -0.33(-0.16%) |
Oct 06, 2020 | 211.05 | 213.23 | 204.88 | 207.37 | 1,165,328 | -0.49(-0.24%) |
Oct 05, 2020 | 199.25 | 208.26 | 198.53 | 207.86 | 805,122 | +10.11(+5.11%) |
Oct 02, 2020 | 191.27 | 198.77 | 190.10 | 197.75 | 608,200 | +1.59(+0.81%) |
Oct 01, 2020 | 195.50 | 196.95 | 191.74 | 196.16 | 714,952 | +2.52(+1.30%) |
Sep 30, 2020 | 187.76 | 194.17 | 187.76 | 193.64 | 892,453 | +5.50(+2.92%) |
Sep 29, 2020 | 190.98 | 192.28 | 187.73 | 188.14 | 613,742 | -2.04(-1.07%) |
Sep 28, 2020 | 186.88 | 191.43 | 186.11 | 190.18 | 761,305 | +9.52(+5.27%) |
Sep 25, 2020 | 178.07 | 182.03 | 178.07 | 180.66 | 607,700 | +2.59(+1.45%) |
Sep 24, 2020 | 175.53 | 181.45 | 173.80 | 178.07 | 601,442 | +2.31(+1.31%) |
Sep 23, 2020 | 182.23 | 185.00 | 175.65 | 175.76 | 611,436 | -7.14(-3.90%) |
Sep 22, 2020 | 182.55 | 183.42 | 179.51 | 182.90 | 526,251 | +1.67(+0.92%) |
Sep 21, 2020 | 180.00 | 182.37 | 177.56 | 181.23 | 559,971 | -1.45(-0.79%) |
Sep 18, 2020 | 185.56 | 186.61 | 181.12 | 182.68 | 987,200 | -1.41(-0.77%) |
Sep 17, 2020 | 183.13 | 186.43 | 181.47 | 184.09 | 641,485 | -2.43(-1.30%) |
Sep 16, 2020 | 187.17 | 188.79 | 185.55 | 186.52 | 518,371 | -0.59(-0.32%) |
Sep 15, 2020 | 187.29 | 187.70 | 184.75 | 187.11 | 393,546 | +3.01(+1.63%) |
Sep 14, 2020 | 181.82 | 184.23 | 181.16 | 184.10 | 449,886 | +5.69(+3.19%) |
Sep 11, 2020 | 182.70 | 184.41 | 176.28 | 178.41 | 507,700 | -1.62(-0.90%) |
Sep 10, 2020 | 184.45 | 185.50 | 179.46 | 180.03 | 446,519 | -3.92(-2.13%) |
Sep 09, 2020 | 178.07 | 185.29 | 178.04 | 183.95 | 587,852 | +9.15(+5.23%) |
Sep 08, 2020 | 176.40 | 181.38 | 173.44 | 174.80 | 752,540 | -3.71(-2.08%) |
Sep 04, 2020 | 178.78 | 179.83 | 169.34 | 178.51 | 985,500 | +0.44(+0.25%) |
Sep 03, 2020 | 189.00 | 189.36 | 175.82 | 178.07 | 1,005,467 | -13.41(-7.00%) |
Sep 02, 2020 | 193.30 | 194.00 | 187.91 | 191.48 | 674,275 | -1.77(-0.92%) |