Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 185.88 | 188.49 | 181.90 | 187.46 | 483,247 | +3.62(+1.97%) |
Nov 27, 2020 | 182.82 | 186.24 | 182.00 | 183.84 | 188,900 | +2.57(+1.42%) |
Nov 25, 2020 | 178.43 | 181.68 | 176.45 | 181.27 | 217,000 | +2.84(+1.59%) |
Nov 24, 2020 | 182.38 | 182.52 | 177.50 | 178.43 | 279,190 | -2.74(-1.51%) |
Nov 23, 2020 | 178.80 | 184.48 | 177.45 | 181.17 | 322,967 | +3.19(+1.79%) |
Nov 20, 2020 | 182.43 | 183.19 | 177.47 | 177.98 | 358,500 | -3.74(-2.06%) |
Nov 19, 2020 | 179.54 | 184.70 | 179.15 | 181.72 | 328,047 | +2.18(+1.21%) |
Nov 18, 2020 | 181.55 | 184.70 | 178.30 | 179.54 | 384,263 | -1.44(-0.80%) |
Nov 17, 2020 | 182.45 | 182.92 | 175.44 | 180.98 | 472,720 | +0.11(+0.06%) |
Nov 16, 2020 | 182.05 | 185.00 | 178.72 | 180.87 | 441,452 | -4.35(-2.35%) |
Nov 13, 2020 | 190.03 | 192.48 | 182.38 | 185.22 | 319,600 | -3.54(-1.88%) |
Nov 12, 2020 | 195.04 | 197.41 | 187.67 | 188.76 | 617,741 | -4.16(-2.16%) |
Nov 11, 2020 | 191.80 | 193.86 | 185.39 | 192.92 | 630,353 | +8.51(+4.61%) |
Nov 10, 2020 | 191.00 | 191.57 | 176.45 | 184.41 | 807,083 | -6.11(-3.21%) |
Nov 09, 2020 | 217.08 | 217.08 | 190.21 | 190.52 | 1,015,035 | -33.75(-15.05%) |
Nov 06, 2020 | 235.01 | 236.58 | 222.00 | 224.27 | 974,600 | -29.25(-11.54%) |
Nov 05, 2020 | 244.07 | 258.18 | 239.32 | 253.52 | 694,870 | +19.77(+8.46%) |
Nov 04, 2020 | 235.59 | 240.35 | 231.76 | 233.75 | 310,361 | +3.44(+1.49%) |
Nov 03, 2020 | 220.63 | 232.68 | 219.16 | 230.31 | 242,652 | +9.69(+4.39%) |
Nov 02, 2020 | 224.13 | 226.35 | 213.35 | 220.62 | 344,813 | -2.62(-1.17%) |
Oct 30, 2020 | 229.01 | 231.05 | 217.21 | 223.24 | 386,400 | -8.39(-3.62%) |
Oct 29, 2020 | 244.26 | 244.26 | 230.57 | 231.63 | 281,105 | -10.37(-4.29%) |
Oct 28, 2020 | 244.86 | 245.01 | 239.56 | 242.00 | 170,448 | -7.13(-2.86%) |
Oct 27, 2020 | 251.35 | 255.50 | 247.13 | 249.13 | 122,126 | +1.77(+0.72%) |
Oct 26, 2020 | 252.20 | 258.00 | 245.45 | 247.36 | 199,440 | -9.20(-3.59%) |
Oct 23, 2020 | 258.06 | 259.69 | 252.01 | 256.56 | 142,300 | -3.11(-1.20%) |
Oct 22, 2020 | 253.80 | 261.38 | 251.14 | 259.67 | 189,794 | +4.39(+1.72%) |
Oct 21, 2020 | 264.00 | 264.00 | 246.43 | 255.28 | 222,539 | -2.49(-0.97%) |
Oct 20, 2020 | 261.00 | 265.00 | 256.01 | 257.77 | 203,218 | -3.36(-1.29%) |
Oct 19, 2020 | 266.01 | 270.62 | 260.32 | 261.13 | 220,635 | -6.17(-2.31%) |
Oct 16, 2020 | 273.76 | 277.79 | 266.75 | 267.30 | 166,800 | -4.41(-1.62%) |
Oct 15, 2020 | 270.00 | 274.85 | 264.11 | 271.71 | 198,025 | -0.88(-0.32%) |
Oct 14, 2020 | 274.35 | 285.00 | 271.41 | 272.59 | 265,764 | +0.31(+0.11%) |
Oct 13, 2020 | 273.98 | 278.00 | 270.32 | 272.28 | 195,517 | +0.29(+0.11%) |
Oct 12, 2020 | 266.00 | 275.50 | 265.50 | 271.99 | 411,873 | +8.46(+3.21%) |
Oct 09, 2020 | 265.97 | 267.00 | 260.70 | 263.53 | 177,100 | +0.77(+0.29%) |
Oct 08, 2020 | 272.00 | 274.90 | 258.51 | 262.76 | 205,770 | -6.29(-2.34%) |
Oct 07, 2020 | 267.76 | 275.39 | 267.65 | 269.05 | 226,932 | +3.52(+1.33%) |
Oct 06, 2020 | 263.85 | 273.50 | 260.86 | 265.53 | 326,363 | +0.01(+0.00%) |
Oct 05, 2020 | 256.00 | 266.42 | 256.00 | 265.52 | 203,958 | +10.88(+4.27%) |
Oct 02, 2020 | 248.13 | 256.93 | 248.13 | 254.64 | 321,000 | +1.44(+0.57%) |
Oct 01, 2020 | 242.51 | 255.63 | 242.28 | 253.20 | 472,870 | +12.25(+5.08%) |
Sep 30, 2020 | 242.08 | 245.76 | 237.23 | 240.95 | 283,405 | -1.72(-0.71%) |
Sep 29, 2020 | 245.00 | 247.60 | 239.99 | 242.67 | 193,131 | -2.56(-1.04%) |
Sep 28, 2020 | 240.93 | 245.80 | 235.84 | 245.23 | 193,270 | +7.20(+3.02%) |
Sep 25, 2020 | 235.72 | 240.25 | 230.00 | 238.03 | 213,700 | +2.03(+0.86%) |
Sep 24, 2020 | 228.53 | 240.42 | 225.88 | 236.00 | 398,950 | +5.77(+2.51%) |
Sep 23, 2020 | 223.23 | 233.92 | 222.34 | 230.23 | 269,036 | +4.87(+2.16%) |
Sep 22, 2020 | 224.44 | 225.84 | 215.24 | 225.36 | 285,874 | +3.86(+1.74%) |
Sep 21, 2020 | 218.00 | 226.65 | 217.34 | 221.50 | 277,668 | -4.38(-1.94%) |
Sep 18, 2020 | 215.90 | 227.81 | 212.62 | 225.88 | 652,200 | +12.92(+6.07%) |
Sep 17, 2020 | 210.42 | 213.62 | 207.04 | 212.96 | 276,038 | -2.04(-0.95%) |
Sep 16, 2020 | 219.58 | 228.77 | 214.38 | 215.00 | 440,479 | +1.60(+0.75%) |
Sep 15, 2020 | 219.04 | 219.67 | 211.38 | 213.40 | 209,714 | -3.61(-1.66%) |
Sep 14, 2020 | 213.93 | 217.77 | 211.33 | 217.01 | 266,868 | +6.18(+2.93%) |
Sep 11, 2020 | 217.78 | 222.33 | 209.36 | 210.83 | 205,900 | -5.28(-2.44%) |
Sep 10, 2020 | 221.61 | 225.51 | 215.76 | 216.11 | 241,555 | -4.07(-1.85%) |
Sep 09, 2020 | 213.83 | 221.42 | 210.71 | 220.18 | 311,829 | +12.62(+6.08%) |
Sep 08, 2020 | 213.69 | 226.41 | 207.41 | 207.56 | 294,071 | -13.37(-6.05%) |
Sep 04, 2020 | 231.29 | 232.09 | 208.20 | 220.93 | 510,100 | -11.93(-5.12%) |
Sep 03, 2020 | 244.13 | 247.00 | 231.42 | 232.86 | 350,613 | -18.07(-7.20%) |
Sep 02, 2020 | 251.06 | 255.40 | 247.59 | 250.93 | 244,824 | +2.33(+0.94%) |