Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 199.95 | 200.98 | 198.08 | 200.86 | 3,692,928 | +0.37(+0.18%) |
Nov 27, 2020 | 201.12 | 202.39 | 199.87 | 200.49 | 1,518,370 | -0.93(-0.46%) |
Nov 25, 2020 | 202.00 | 202.56 | 200.11 | 201.42 | 2,057,309 | -0.34(-0.17%) |
Nov 24, 2020 | 201.11 | 203.17 | 200.42 | 201.76 | 4,215,420 | +2.49(+1.25%) |
Nov 23, 2020 | 197.56 | 199.82 | 197.11 | 199.27 | 3,278,139 | +2.67(+1.36%) |
Nov 20, 2020 | 196.87 | 197.63 | 196.17 | 196.60 | 4,282,866 | -0.94(-0.47%) |
Nov 19, 2020 | 197.28 | 197.87 | 195.90 | 197.53 | 3,090,672 | -0.38(-0.19%) |
Nov 18, 2020 | 198.44 | 200.04 | 197.81 | 197.91 | 3,368,143 | -0.45(-0.23%) |
Nov 17, 2020 | 197.98 | 199.63 | 196.53 | 198.36 | 2,660,479 | -0.66(-0.33%) |
Nov 16, 2020 | 197.89 | 199.04 | 196.17 | 199.02 | 4,030,845 | +3.17(+1.62%) |
Nov 13, 2020 | 196.29 | 196.87 | 194.99 | 195.85 | 3,346,013 | +0.19(+0.10%) |
Nov 12, 2020 | 199.78 | 200.02 | 193.65 | 195.66 | 4,631,992 | -4.55(-2.27%) |
Nov 11, 2020 | 197.26 | 201.33 | 196.79 | 200.21 | 4,494,110 | +4.32(+2.20%) |
Nov 10, 2020 | 198.12 | 198.34 | 194.07 | 195.89 | 4,632,905 | +0.09(+0.05%) |
Nov 09, 2020 | 208.26 | 209.23 | 190.24 | 195.80 | 8,687,701 | -3.07(-1.54%) |
Nov 06, 2020 | 198.35 | 200.08 | 196.74 | 198.86 | 4,264,462 | +0.23(+0.12%) |
Nov 05, 2020 | 198.41 | 200.37 | 197.14 | 198.63 | 3,941,050 | +1.32(+0.67%) |
Nov 04, 2020 | 197.43 | 201.54 | 195.87 | 197.31 | 3,658,437 | -1.77(-0.89%) |
Nov 03, 2020 | 197.97 | 200.28 | 196.47 | 199.09 | 2,845,323 | +3.89(+1.99%) |
Nov 02, 2020 | 198.24 | 198.64 | 193.57 | 195.19 | 3,248,651 | -0.40(-0.21%) |
Oct 30, 2020 | 196.15 | 197.63 | 192.75 | 195.59 | 3,758,520 | -1.79(-0.91%) |
Oct 29, 2020 | 197.15 | 199.87 | 195.66 | 197.39 | 2,696,108 | +0.24(+0.12%) |
Oct 28, 2020 | 200.54 | 202.57 | 196.94 | 197.15 | 3,564,183 | -7.60(-3.71%) |
Oct 27, 2020 | 206.13 | 206.83 | 204.52 | 204.75 | 1,961,595 | -1.19(-0.58%) |
Oct 26, 2020 | 208.25 | 208.68 | 202.91 | 205.94 | 2,763,723 | -4.08(-1.94%) |
Oct 23, 2020 | 211.58 | 211.58 | 209.19 | 210.02 | 2,480,815 | -0.40(-0.19%) |
Oct 22, 2020 | 209.15 | 210.66 | 208.34 | 210.43 | 2,135,975 | +0.88(+0.42%) |
Oct 21, 2020 | 208.66 | 210.74 | 208.64 | 209.54 | 1,652,435 | +0.68(+0.33%) |
Oct 20, 2020 | 208.21 | 211.21 | 207.93 | 208.86 | 2,051,231 | +1.33(+0.64%) |
Oct 19, 2020 | 210.79 | 212.14 | 206.77 | 207.53 | 2,188,396 | -3.09(-1.47%) |
Oct 16, 2020 | 211.00 | 212.96 | 210.43 | 210.63 | 2,355,364 | -0.25(-0.12%) |
Oct 15, 2020 | 207.67 | 211.21 | 207.16 | 210.88 | 2,371,289 | +1.85(+0.89%) |
Oct 14, 2020 | 209.75 | 210.73 | 208.77 | 209.02 | 2,028,318 | +0.25(+0.12%) |
Oct 13, 2020 | 207.26 | 209.90 | 206.55 | 208.77 | 2,285,735 | +1.14(+0.55%) |
Oct 12, 2020 | 206.44 | 208.00 | 204.89 | 207.63 | 2,627,080 | +1.18(+0.57%) |
Oct 09, 2020 | 208.40 | 208.65 | 204.89 | 206.46 | 3,525,804 | -0.89(-0.43%) |
Oct 08, 2020 | 207.62 | 208.53 | 205.96 | 207.35 | 3,478,899 | -0.62(-0.30%) |
Oct 07, 2020 | 207.15 | 209.75 | 206.73 | 207.97 | 2,148,260 | +2.19(+1.07%) |
Oct 06, 2020 | 208.29 | 209.97 | 205.33 | 205.78 | 2,671,465 | -1.82(-0.88%) |
Oct 05, 2020 | 206.49 | 207.99 | 205.71 | 207.60 | 3,172,348 | +3.12(+1.53%) |
Oct 02, 2020 | 199.74 | 205.10 | 199.36 | 204.47 | 4,174,185 | +2.83(+1.40%) |
Oct 01, 2020 | 203.48 | 204.78 | 199.99 | 201.65 | 2,660,501 | +0.09(+0.05%) |
Sep 30, 2020 | 200.99 | 204.04 | 200.56 | 201.56 | 3,303,853 | +0.74(+0.37%) |
Sep 29, 2020 | 202.41 | 202.91 | 200.63 | 200.81 | 1,886,308 | -1.45(-0.72%) |
Sep 28, 2020 | 202.02 | 203.84 | 201.12 | 202.26 | 2,300,006 | +1.91(+0.95%) |
Sep 25, 2020 | 197.71 | 201.33 | 196.19 | 200.35 | 2,392,280 | +1.89(+0.95%) |
Sep 24, 2020 | 197.20 | 200.56 | 196.14 | 198.46 | 1,880,719 | +1.06(+0.53%) |
Sep 23, 2020 | 199.88 | 201.73 | 196.73 | 197.40 | 3,024,076 | -1.32(-0.67%) |
Sep 22, 2020 | 198.75 | 199.23 | 197.02 | 198.73 | 2,695,904 | +0.00(+0.00%) |
Sep 21, 2020 | 199.40 | 200.22 | 195.96 | 198.73 | 3,083,215 | -3.54(-1.75%) |
Sep 18, 2020 | 203.51 | 205.30 | 202.14 | 202.27 | 4,205,331 | -2.12(-1.04%) |
Sep 17, 2020 | 205.42 | 205.45 | 202.48 | 204.39 | 3,677,411 | -2.05(-0.99%) |
Sep 16, 2020 | 204.02 | 208.19 | 203.22 | 206.44 | 3,772,167 | +2.24(+1.10%) |
Sep 15, 2020 | 203.64 | 205.37 | 203.31 | 204.20 | 2,875,708 | +1.66(+0.82%) |
Sep 14, 2020 | 201.77 | 204.40 | 201.42 | 202.54 | 2,770,505 | +2.35(+1.17%) |
Sep 11, 2020 | 199.90 | 201.27 | 198.61 | 200.19 | 3,938,203 | +0.70(+0.35%) |
Sep 10, 2020 | 198.09 | 201.55 | 198.09 | 199.49 | 3,621,263 | +1.41(+0.71%) |
Sep 09, 2020 | 197.43 | 200.34 | 196.92 | 198.08 | 3,498,742 | +1.96(+1.00%) |
Sep 08, 2020 | 193.92 | 198.62 | 193.81 | 196.13 | 4,473,258 | +1.70(+0.87%) |
Sep 04, 2020 | 197.70 | 199.99 | 193.54 | 194.43 | 4,169,503 | -1.90(-0.97%) |
Sep 03, 2020 | 200.29 | 200.29 | 194.59 | 196.33 | 3,403,733 | -2.23(-1.12%) |
Sep 02, 2020 | 195.82 | 199.39 | 195.31 | 198.56 | 4,455,512 | +3.25(+1.66%) |