Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 279.35 | 279.61 | 276.75 | 278.50 | 4,393,190 | -2.46(-0.88%) |
Nov 27, 2020 | 281.15 | 281.86 | 279.96 | 280.96 | 1,616,762 | +0.47(+0.17%) |
Nov 25, 2020 | 281.63 | 281.71 | 279.84 | 280.49 | 2,800,152 | -1.59(-0.56%) |
Nov 24, 2020 | 280.68 | 282.72 | 280.08 | 282.08 | 4,232,012 | +3.60(+1.29%) |
Nov 23, 2020 | 276.29 | 278.53 | 275.55 | 278.48 | 2,993,371 | +3.82(+1.39%) |
Nov 20, 2020 | 276.25 | 276.59 | 274.35 | 274.66 | 3,293,701 | -2.02(-0.73%) |
Nov 19, 2020 | 275.49 | 277.13 | 274.40 | 276.68 | 3,446,722 | +0.53(+0.19%) |
Nov 18, 2020 | 280.30 | 280.82 | 276.14 | 276.14 | 3,796,780 | -3.33(-1.19%) |
Nov 17, 2020 | 278.53 | 280.25 | 276.93 | 279.47 | 4,313,506 | -1.56(-0.56%) |
Nov 16, 2020 | 280.38 | 281.13 | 278.77 | 281.03 | 4,890,645 | +4.53(+1.64%) |
Nov 13, 2020 | 274.47 | 277.23 | 273.95 | 276.51 | 3,311,987 | +3.84(+1.41%) |
Nov 12, 2020 | 273.76 | 274.79 | 270.93 | 272.67 | 4,665,694 | -2.87(-1.04%) |
Nov 11, 2020 | 277.37 | 277.44 | 274.43 | 275.53 | 3,085,411 | -0.38(-0.14%) |
Nov 10, 2020 | 274.77 | 276.33 | 273.00 | 275.91 | 4,622,999 | +2.61(+0.96%) |
Nov 09, 2020 | 279.75 | 280.57 | 272.99 | 273.30 | 11,502,368 | +7.96(+3.00%) |
Nov 06, 2020 | 266.02 | 266.42 | 264.09 | 265.33 | 3,285,728 | -0.65(-0.24%) |
Nov 05, 2020 | 264.46 | 266.96 | 264.25 | 265.98 | 4,567,845 | +5.06(+1.94%) |
Nov 04, 2020 | 258.47 | 265.18 | 258.15 | 260.92 | 7,196,029 | +3.62(+1.41%) |
Nov 03, 2020 | 255.44 | 258.97 | 255.01 | 257.30 | 4,517,166 | +5.11(+2.02%) |
Nov 02, 2020 | 251.92 | 253.41 | 250.07 | 252.20 | 5,384,784 | +3.88(+1.56%) |
Oct 30, 2020 | 248.29 | 249.50 | 244.90 | 248.32 | 5,634,797 | -1.43(-0.57%) |
Oct 29, 2020 | 248.38 | 251.95 | 246.21 | 249.75 | 5,832,716 | +1.04(+0.42%) |
Oct 28, 2020 | 252.01 | 253.65 | 248.28 | 248.71 | 6,195,455 | -8.60(-3.34%) |
Oct 27, 2020 | 259.46 | 259.57 | 257.26 | 257.31 | 3,225,039 | -2.19(-0.84%) |
Oct 26, 2020 | 262.45 | 262.68 | 256.41 | 259.50 | 5,473,512 | -5.94(-2.24%) |
Oct 23, 2020 | 266.48 | 266.57 | 263.73 | 265.44 | 2,306,692 | -0.29(-0.11%) |
Oct 22, 2020 | 264.28 | 266.21 | 262.60 | 265.73 | 2,479,718 | +1.57(+0.60%) |
Oct 21, 2020 | 264.69 | 266.50 | 264.03 | 264.16 | 3,068,894 | -0.92(-0.35%) |
Oct 20, 2020 | 265.27 | 267.62 | 264.42 | 265.08 | 3,561,127 | +0.86(+0.33%) |
Oct 19, 2020 | 268.54 | 268.93 | 263.51 | 264.22 | 3,025,100 | -3.69(-1.38%) |
Oct 16, 2020 | 268.16 | 270.16 | 267.83 | 267.91 | 2,575,254 | +0.69(+0.26%) |
Oct 15, 2020 | 264.11 | 267.26 | 263.76 | 267.22 | 3,342,391 | +0.21(+0.08%) |
Oct 14, 2020 | 268.97 | 269.65 | 266.50 | 267.01 | 2,422,905 | -1.51(-0.56%) |
Oct 13, 2020 | 269.38 | 269.80 | 267.85 | 268.52 | 2,594,112 | -2.30(-0.85%) |
Oct 12, 2020 | 268.72 | 271.21 | 268.46 | 270.81 | 2,705,606 | +3.05(+1.14%) |
Oct 09, 2020 | 267.46 | 268.58 | 266.34 | 267.76 | 2,722,071 | +1.54(+0.58%) |
Oct 08, 2020 | 266.44 | 266.59 | 264.73 | 266.23 | 2,290,758 | +1.28(+0.48%) |
Oct 07, 2020 | 262.47 | 265.64 | 262.42 | 264.94 | 2,585,125 | +4.87(+1.87%) |
Oct 06, 2020 | 264.59 | 265.50 | 259.62 | 260.07 | 4,652,366 | -3.55(-1.35%) |
Oct 05, 2020 | 261.07 | 263.70 | 261.04 | 263.62 | 1,982,902 | +4.41(+1.70%) |
Oct 02, 2020 | 256.75 | 260.81 | 256.21 | 259.21 | 5,095,381 | -1.25(-0.48%) |
Oct 01, 2020 | 261.58 | 262.54 | 259.00 | 260.47 | 3,168,146 | +0.60(+0.23%) |
Sep 30, 2020 | 257.52 | 262.37 | 257.52 | 259.87 | 4,298,763 | +2.88(+1.12%) |
Sep 29, 2020 | 258.09 | 258.44 | 255.92 | 256.98 | 2,111,877 | -1.39(-0.54%) |
Sep 28, 2020 | 257.77 | 259.51 | 257.26 | 258.37 | 2,968,306 | +3.93(+1.55%) |
Sep 25, 2020 | 249.81 | 255.01 | 249.31 | 254.44 | 3,851,542 | +3.37(+1.34%) |
Sep 24, 2020 | 249.90 | 253.67 | 248.41 | 251.06 | 4,729,174 | +0.49(+0.19%) |
Sep 23, 2020 | 256.76 | 257.14 | 250.11 | 250.58 | 3,795,701 | -4.90(-1.92%) |
Sep 22, 2020 | 254.41 | 255.88 | 252.65 | 255.47 | 3,374,217 | +1.28(+0.50%) |
Sep 21, 2020 | 254.32 | 254.88 | 250.08 | 254.19 | 6,331,119 | -4.76(-1.84%) |
Sep 18, 2020 | 261.29 | 261.65 | 257.31 | 258.95 | 3,370,900 | -2.23(-0.85%) |
Sep 17, 2020 | 259.42 | 262.66 | 258.86 | 261.18 | 3,533,338 | -1.36(-0.52%) |
Sep 16, 2020 | 263.02 | 265.53 | 262.31 | 262.55 | 2,847,960 | +0.42(+0.16%) |
Sep 15, 2020 | 263.84 | 264.29 | 261.47 | 262.12 | 2,490,233 | +0.05(+0.02%) |
Sep 14, 2020 | 260.57 | 262.92 | 260.34 | 262.08 | 2,536,862 | +3.21(+1.24%) |
Sep 11, 2020 | 258.73 | 260.48 | 256.87 | 258.86 | 2,983,657 | +1.21(+0.47%) |
Sep 10, 2020 | 262.64 | 263.61 | 256.77 | 257.65 | 3,697,161 | -3.79(-1.45%) |
Sep 09, 2020 | 259.80 | 263.91 | 259.14 | 261.44 | 3,730,679 | +4.14(+1.61%) |
Sep 08, 2020 | 260.48 | 260.49 | 256.92 | 257.30 | 5,098,423 | -5.93(-2.25%) |
Sep 04, 2020 | 266.17 | 266.99 | 258.79 | 263.24 | 7,648,928 | -1.47(-0.55%) |
Sep 03, 2020 | 271.83 | 273.13 | 262.61 | 264.70 | 6,532,064 | -7.35(-2.70%) |
Sep 02, 2020 | 269.13 | 272.85 | 268.68 | 272.06 | 3,701,261 | +4.13(+1.54%) |