Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.81 | 201.61 | 196.64 | 200.65 | 978,567 | +1.35(+0.68%) |
Nov 27, 2020 | 198.63 | 200.17 | 197.56 | 199.30 | 245,365 | -0.91(-0.45%) |
Nov 25, 2020 | 201.85 | 202.27 | 197.57 | 200.21 | 521,338 | -0.55(-0.27%) |
Nov 24, 2020 | 199.95 | 202.85 | 198.55 | 200.76 | 735,125 | +1.21(+0.61%) |
Nov 23, 2020 | 203.76 | 206.51 | 199.02 | 199.55 | 736,673 | -3.34(-1.64%) |
Nov 20, 2020 | 202.07 | 204.49 | 201.57 | 202.88 | 433,874 | +0.09(+0.04%) |
Nov 19, 2020 | 201.59 | 203.32 | 199.60 | 202.79 | 545,994 | +1.02(+0.50%) |
Nov 18, 2020 | 203.15 | 204.91 | 201.65 | 201.78 | 524,337 | -1.41(-0.69%) |
Nov 17, 2020 | 200.93 | 204.03 | 199.20 | 203.19 | 541,359 | -0.18(-0.09%) |
Nov 16, 2020 | 200.00 | 204.65 | 198.73 | 203.37 | 786,540 | +3.31(+1.66%) |
Nov 13, 2020 | 196.30 | 201.05 | 196.07 | 200.05 | 637,585 | +5.41(+2.78%) |
Nov 12, 2020 | 196.32 | 196.88 | 192.37 | 194.65 | 786,094 | -0.72(-0.37%) |
Nov 11, 2020 | 198.59 | 198.59 | 193.48 | 195.37 | 863,616 | +0.51(+0.26%) |
Nov 10, 2020 | 196.42 | 198.82 | 191.62 | 194.85 | 878,869 | -1.79(-0.91%) |
Nov 09, 2020 | 209.71 | 210.82 | 196.28 | 196.64 | 1,024,062 | -7.63(-3.73%) |
Nov 06, 2020 | 202.79 | 206.09 | 202.62 | 204.26 | 429,921 | +0.84(+0.41%) |
Nov 05, 2020 | 200.79 | 204.61 | 198.37 | 203.43 | 568,613 | +5.69(+2.88%) |
Nov 04, 2020 | 197.99 | 201.51 | 197.22 | 197.73 | 617,743 | +2.23(+1.14%) |
Nov 03, 2020 | 193.12 | 197.24 | 192.28 | 195.50 | 510,168 | +4.33(+2.27%) |
Nov 02, 2020 | 191.30 | 192.32 | 188.69 | 191.17 | 695,217 | +3.33(+1.78%) |
Oct 30, 2020 | 185.93 | 190.83 | 185.93 | 187.84 | 813,932 | +0.02(+0.01%) |
Oct 29, 2020 | 184.09 | 188.48 | 182.74 | 187.82 | 796,490 | +3.64(+1.98%) |
Oct 28, 2020 | 184.41 | 187.00 | 182.75 | 184.18 | 837,417 | -2.89(-1.55%) |
Oct 27, 2020 | 192.61 | 199.30 | 186.49 | 187.07 | 923,299 | -8.70(-4.45%) |
Oct 26, 2020 | 195.62 | 196.73 | 193.47 | 195.77 | 831,971 | -2.18(-1.10%) |
Oct 23, 2020 | 194.44 | 198.29 | 194.30 | 197.95 | 651,267 | +4.40(+2.27%) |
Oct 22, 2020 | 194.52 | 196.40 | 191.11 | 193.55 | 594,142 | -0.12(-0.06%) |
Oct 21, 2020 | 196.54 | 198.94 | 193.54 | 193.67 | 595,505 | -2.80(-1.43%) |
Oct 20, 2020 | 195.84 | 199.03 | 195.34 | 196.47 | 402,808 | +2.19(+1.13%) |
Oct 19, 2020 | 198.39 | 199.27 | 193.25 | 194.28 | 600,071 | -3.63(-1.83%) |
Oct 16, 2020 | 201.21 | 201.55 | 197.75 | 197.91 | 568,060 | -3.38(-1.68%) |
Oct 15, 2020 | 198.08 | 202.38 | 197.34 | 201.29 | 385,822 | +1.48(+0.74%) |
Oct 14, 2020 | 198.66 | 202.27 | 198.66 | 199.81 | 448,503 | +1.88(+0.95%) |
Oct 13, 2020 | 197.86 | 199.82 | 197.22 | 197.94 | 508,415 | -0.15(-0.07%) |
Oct 12, 2020 | 198.38 | 200.79 | 197.81 | 198.09 | 584,294 | +0.99(+0.50%) |
Oct 09, 2020 | 195.40 | 197.84 | 194.27 | 197.10 | 878,491 | +2.61(+1.34%) |
Oct 08, 2020 | 191.45 | 194.65 | 190.43 | 194.49 | 649,176 | +4.12(+2.17%) |
Oct 07, 2020 | 188.38 | 191.56 | 187.49 | 190.36 | 768,231 | +3.77(+2.02%) |
Oct 06, 2020 | 186.37 | 189.62 | 183.49 | 186.59 | 774,893 | +0.64(+0.34%) |
Oct 05, 2020 | 182.68 | 187.05 | 182.68 | 185.95 | 716,904 | +3.85(+2.11%) |
Oct 02, 2020 | 178.28 | 184.67 | 178.28 | 182.10 | 603,126 | +1.77(+0.98%) |
Oct 01, 2020 | 180.02 | 182.45 | 178.10 | 180.34 | 940,009 | +1.83(+1.02%) |
Sep 30, 2020 | 183.53 | 184.51 | 177.43 | 178.51 | 1,020,261 | -4.13(-2.26%) |
Sep 29, 2020 | 183.73 | 185.78 | 182.44 | 182.65 | 1,328,372 | -2.21(-1.20%) |
Sep 28, 2020 | 182.14 | 185.29 | 182.00 | 184.86 | 804,636 | +4.88(+2.71%) |
Sep 25, 2020 | 179.79 | 182.69 | 178.67 | 179.98 | 789,507 | -1.50(-0.83%) |
Sep 24, 2020 | 178.69 | 183.26 | 177.92 | 181.48 | 1,168,858 | +1.73(+0.96%) |
Sep 23, 2020 | 178.40 | 182.98 | 177.65 | 179.75 | 1,089,573 | +1.44(+0.81%) |
Sep 22, 2020 | 176.63 | 179.74 | 173.99 | 178.31 | 1,298,434 | +2.08(+1.18%) |
Sep 21, 2020 | 179.57 | 180.06 | 174.00 | 176.23 | 1,817,787 | -5.39(-2.97%) |
Sep 18, 2020 | 187.88 | 187.88 | 179.68 | 181.62 | 1,621,783 | -6.34(-3.38%) |
Sep 17, 2020 | 184.60 | 189.68 | 182.69 | 187.97 | 823,863 | +0.41(+0.22%) |
Sep 16, 2020 | 196.06 | 196.10 | 187.26 | 187.55 | 968,761 | -7.28(-3.74%) |
Sep 15, 2020 | 191.16 | 195.37 | 189.90 | 194.83 | 1,233,085 | +4.25(+2.23%) |
Sep 14, 2020 | 194.47 | 195.07 | 189.51 | 190.58 | 810,065 | -2.46(-1.27%) |
Sep 11, 2020 | 192.60 | 195.20 | 190.69 | 193.04 | 689,982 | +1.06(+0.55%) |
Sep 10, 2020 | 196.51 | 196.85 | 190.46 | 191.98 | 697,299 | -4.41(-2.25%) |
Sep 09, 2020 | 193.41 | 199.03 | 193.41 | 196.39 | 1,181,496 | +4.70(+2.45%) |
Sep 08, 2020 | 193.02 | 194.83 | 189.74 | 191.69 | 1,162,803 | -1.95(-1.01%) |
Sep 04, 2020 | 198.09 | 198.22 | 188.06 | 193.65 | 882,748 | -2.43(-1.24%) |
Sep 03, 2020 | 198.96 | 199.68 | 192.58 | 196.07 | 862,461 | -4.83(-2.40%) |
Sep 02, 2020 | 203.78 | 204.67 | 200.00 | 200.90 | 800,252 | -0.51(-0.25%) |