Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 234.29 | 234.91 | 230.30 | 233.11 | 107,852 | -1.80(-0.77%) |
Nov 27, 2020 | 231.46 | 235.78 | 231.36 | 234.91 | 26,208 | +2.60(+1.12%) |
Nov 25, 2020 | 233.38 | 234.10 | 229.74 | 232.32 | 50,972 | -1.92(-0.82%) |
Nov 24, 2020 | 229.05 | 236.74 | 229.05 | 234.24 | 150,814 | +5.98(+2.62%) |
Nov 23, 2020 | 226.13 | 229.11 | 224.49 | 228.26 | 107,249 | +2.96(+1.31%) |
Nov 20, 2020 | 224.51 | 226.14 | 222.80 | 225.30 | 123,715 | +0.50(+0.22%) |
Nov 19, 2020 | 222.66 | 225.85 | 220.99 | 224.80 | 132,639 | +0.93(+0.42%) |
Nov 18, 2020 | 223.19 | 226.13 | 221.07 | 223.87 | 130,928 | +1.61(+0.72%) |
Nov 17, 2020 | 220.51 | 222.53 | 217.64 | 222.26 | 143,602 | -1.56(-0.70%) |
Nov 16, 2020 | 221.09 | 227.55 | 219.66 | 223.81 | 135,444 | +6.28(+2.89%) |
Nov 13, 2020 | 212.77 | 219.04 | 212.37 | 217.54 | 145,687 | +5.40(+2.54%) |
Nov 12, 2020 | 212.77 | 214.84 | 209.93 | 212.14 | 123,879 | -1.64(-0.76%) |
Nov 11, 2020 | 213.52 | 214.84 | 212.29 | 213.78 | 79,368 | -0.26(-0.12%) |
Nov 10, 2020 | 206.75 | 215.91 | 206.00 | 214.04 | 253,416 | +6.42(+3.09%) |
Nov 09, 2020 | 213.25 | 219.29 | 206.92 | 207.62 | 127,916 | +1.34(+0.65%) |
Nov 06, 2020 | 204.28 | 207.43 | 199.29 | 206.28 | 58,006 | +1.94(+0.95%) |
Nov 05, 2020 | 200.89 | 207.01 | 200.89 | 204.34 | 148,516 | +7.27(+3.69%) |
Nov 04, 2020 | 199.58 | 200.58 | 195.71 | 197.06 | 124,894 | -2.74(-1.37%) |
Nov 03, 2020 | 198.07 | 201.84 | 198.07 | 199.80 | 100,006 | +4.28(+2.19%) |
Nov 02, 2020 | 193.01 | 195.63 | 191.79 | 195.52 | 99,578 | +4.08(+2.13%) |
Oct 30, 2020 | 192.62 | 194.01 | 188.32 | 191.44 | 87,474 | -2.00(-1.03%) |
Oct 29, 2020 | 184.92 | 195.29 | 184.92 | 193.44 | 122,698 | +7.33(+3.94%) |
Oct 28, 2020 | 190.36 | 191.31 | 184.61 | 186.11 | 142,489 | -3.94(-2.07%) |
Oct 27, 2020 | 188.56 | 190.12 | 186.20 | 190.04 | 111,672 | +0.50(+0.27%) |
Oct 26, 2020 | 193.60 | 193.60 | 186.79 | 189.54 | 117,772 | -6.37(-3.25%) |
Oct 23, 2020 | 195.66 | 197.44 | 193.08 | 195.91 | 136,382 | +2.33(+1.20%) |
Oct 22, 2020 | 190.70 | 194.16 | 190.27 | 193.58 | 108,519 | +3.60(+1.89%) |
Oct 21, 2020 | 187.87 | 191.91 | 187.87 | 189.98 | 124,921 | +3.44(+1.85%) |
Oct 20, 2020 | 187.00 | 189.71 | 186.41 | 186.54 | 53,525 | +1.67(+0.90%) |
Oct 19, 2020 | 186.44 | 188.42 | 184.38 | 184.87 | 71,908 | -1.58(-0.85%) |
Oct 16, 2020 | 186.71 | 187.50 | 184.14 | 186.44 | 25,229 | +0.63(+0.34%) |
Oct 15, 2020 | 180.70 | 186.27 | 180.20 | 185.82 | 87,594 | +3.08(+1.68%) |
Oct 14, 2020 | 183.38 | 185.20 | 182.29 | 182.74 | 46,943 | -0.18(-0.10%) |
Oct 13, 2020 | 182.46 | 183.62 | 180.91 | 182.92 | 94,431 | +0.18(+0.10%) |
Oct 12, 2020 | 182.59 | 183.07 | 181.23 | 182.74 | 70,890 | +1.40(+0.77%) |
Oct 09, 2020 | 183.73 | 183.73 | 180.42 | 181.34 | 98,745 | -0.53(-0.29%) |
Oct 08, 2020 | 183.76 | 183.76 | 181.44 | 181.87 | 59,549 | -1.29(-0.70%) |
Oct 07, 2020 | 182.04 | 183.76 | 179.93 | 183.16 | 89,575 | +3.89(+2.17%) |
Oct 06, 2020 | 182.20 | 182.20 | 177.48 | 179.27 | 111,461 | -1.24(-0.69%) |
Oct 05, 2020 | 177.88 | 180.74 | 177.88 | 180.51 | 44,227 | +5.32(+3.04%) |
Oct 02, 2020 | 174.14 | 176.54 | 173.15 | 175.19 | 48,080 | -2.60(-1.46%) |
Oct 01, 2020 | 172.37 | 179.15 | 171.53 | 177.79 | 156,728 | +6.28(+3.66%) |
Sep 30, 2020 | 172.43 | 174.28 | 170.32 | 171.51 | 96,850 | -0.38(-0.22%) |
Sep 29, 2020 | 170.26 | 173.55 | 170.25 | 171.89 | 77,146 | +0.89(+0.52%) |
Sep 28, 2020 | 166.43 | 171.28 | 165.61 | 171.00 | 61,974 | +7.02(+4.28%) |
Sep 25, 2020 | 162.55 | 165.38 | 161.93 | 163.98 | 56,041 | +0.69(+0.42%) |
Sep 24, 2020 | 160.01 | 164.65 | 160.01 | 163.29 | 61,428 | +1.91(+1.18%) |
Sep 23, 2020 | 163.30 | 165.91 | 161.13 | 161.39 | 61,072 | -3.11(-1.89%) |
Sep 22, 2020 | 162.99 | 167.36 | 160.76 | 164.50 | 73,734 | +2.27(+1.40%) |
Sep 21, 2020 | 167.71 | 167.71 | 160.51 | 162.23 | 79,887 | -8.66(-5.07%) |
Sep 18, 2020 | 174.13 | 174.88 | 169.69 | 170.88 | 204,004 | -2.96(-1.70%) |
Sep 17, 2020 | 170.38 | 176.38 | 169.79 | 173.84 | 80,459 | +1.00(+0.58%) |
Sep 16, 2020 | 174.25 | 176.26 | 172.42 | 172.85 | 75,363 | +0.15(+0.09%) |
Sep 15, 2020 | 173.96 | 174.23 | 172.17 | 172.69 | 38,625 | +0.59(+0.34%) |
Sep 14, 2020 | 170.97 | 173.18 | 170.71 | 172.10 | 47,282 | +2.53(+1.49%) |
Sep 11, 2020 | 170.02 | 172.39 | 167.97 | 169.57 | 63,383 | +1.60(+0.95%) |
Sep 10, 2020 | 172.31 | 172.72 | 167.97 | 167.97 | 49,910 | -3.45(-2.01%) |
Sep 09, 2020 | 169.20 | 173.00 | 169.20 | 171.43 | 86,984 | +3.36(+2.00%) |
Sep 08, 2020 | 171.69 | 172.90 | 168.07 | 168.07 | 62,434 | -6.07(-3.49%) |
Sep 04, 2020 | 173.14 | 175.73 | 169.42 | 174.14 | 61,315 | +1.65(+0.96%) |
Sep 03, 2020 | 178.70 | 179.35 | 171.82 | 172.49 | 114,700 | -7.28(-4.05%) |
Sep 02, 2020 | 178.92 | 180.17 | 176.32 | 179.77 | 44,552 | +2.30(+1.30%) |