Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 188.70 | 189.95 | 183.91 | 184.23 | 1,130,126 | -3.30(-1.76%) |
Nov 27, 2020 | 188.01 | 188.56 | 186.55 | 187.53 | 386,830 | -0.10(-0.05%) |
Nov 25, 2020 | 187.59 | 188.11 | 184.42 | 187.62 | 814,485 | -0.22(-0.12%) |
Nov 24, 2020 | 186.04 | 188.03 | 184.20 | 187.84 | 870,394 | +3.54(+1.92%) |
Nov 23, 2020 | 187.44 | 188.34 | 183.39 | 184.30 | 1,173,035 | -2.19(-1.17%) |
Nov 20, 2020 | 186.62 | 188.70 | 184.96 | 186.49 | 775,074 | -0.60(-0.32%) |
Nov 19, 2020 | 185.07 | 187.81 | 183.26 | 187.09 | 732,850 | +0.50(+0.27%) |
Nov 18, 2020 | 189.58 | 191.02 | 186.46 | 186.59 | 723,723 | -2.99(-1.58%) |
Nov 17, 2020 | 184.87 | 190.73 | 183.70 | 189.57 | 1,148,982 | +3.21(+1.72%) |
Nov 16, 2020 | 187.32 | 187.69 | 183.60 | 186.37 | 953,152 | +1.25(+0.67%) |
Nov 13, 2020 | 185.05 | 187.41 | 184.41 | 185.12 | 756,379 | +0.52(+0.28%) |
Nov 12, 2020 | 184.91 | 186.38 | 183.26 | 184.60 | 763,765 | -1.46(-0.79%) |
Nov 11, 2020 | 186.87 | 187.83 | 183.43 | 186.06 | 701,503 | +0.23(+0.12%) |
Nov 10, 2020 | 182.25 | 187.19 | 173.62 | 185.83 | 1,489,363 | +3.44(+1.89%) |
Nov 09, 2020 | 187.87 | 193.46 | 181.97 | 182.39 | 1,531,096 | +0.87(+0.48%) |
Nov 06, 2020 | 181.50 | 183.34 | 181.00 | 181.52 | 482,324 | -0.18(-0.10%) |
Nov 05, 2020 | 180.31 | 183.35 | 179.74 | 181.70 | 669,613 | +3.95(+2.22%) |
Nov 04, 2020 | 183.07 | 184.98 | 177.19 | 177.75 | 1,305,828 | -3.86(-2.12%) |
Nov 03, 2020 | 178.55 | 184.20 | 178.16 | 181.61 | 1,147,067 | +5.34(+3.03%) |
Nov 02, 2020 | 177.09 | 178.74 | 174.34 | 176.26 | 805,713 | +1.96(+1.12%) |
Oct 30, 2020 | 172.19 | 174.52 | 171.24 | 174.31 | 636,935 | +0.92(+0.53%) |
Oct 29, 2020 | 170.96 | 176.65 | 170.03 | 173.38 | 822,653 | +1.93(+1.13%) |
Oct 28, 2020 | 171.16 | 173.30 | 170.10 | 171.46 | 909,287 | -2.86(-1.64%) |
Oct 27, 2020 | 178.54 | 178.72 | 173.41 | 174.31 | 885,919 | -3.60(-2.02%) |
Oct 26, 2020 | 180.04 | 180.42 | 175.78 | 177.92 | 1,161,837 | -4.62(-2.53%) |
Oct 23, 2020 | 180.78 | 183.87 | 180.78 | 182.54 | 614,501 | +2.14(+1.18%) |
Oct 22, 2020 | 180.44 | 183.32 | 178.62 | 180.40 | 955,495 | +0.22(+0.12%) |
Oct 21, 2020 | 178.98 | 183.05 | 178.98 | 180.18 | 907,313 | +0.22(+0.12%) |
Oct 20, 2020 | 178.84 | 183.64 | 178.63 | 179.97 | 681,063 | +2.25(+1.26%) |
Oct 19, 2020 | 178.67 | 184.50 | 177.02 | 177.72 | 1,423,916 | +0.57(+0.32%) |
Oct 16, 2020 | 181.81 | 184.01 | 176.50 | 177.15 | 2,207,295 | -4.95(-2.72%) |
Oct 15, 2020 | 180.91 | 182.76 | 180.23 | 182.09 | 724,031 | -0.39(-0.21%) |
Oct 14, 2020 | 181.85 | 182.91 | 180.64 | 182.48 | 521,619 | +1.55(+0.86%) |
Oct 13, 2020 | 181.35 | 183.08 | 178.79 | 180.93 | 603,923 | -0.70(-0.39%) |
Oct 12, 2020 | 184.96 | 186.65 | 181.32 | 181.63 | 841,709 | -3.07(-1.66%) |
Oct 09, 2020 | 183.78 | 185.20 | 181.76 | 184.70 | 776,893 | +2.55(+1.40%) |
Oct 08, 2020 | 181.91 | 183.32 | 181.66 | 182.14 | 542,990 | +0.67(+0.37%) |
Oct 07, 2020 | 178.48 | 182.88 | 178.34 | 181.47 | 741,372 | +3.74(+2.10%) |
Oct 06, 2020 | 181.04 | 181.04 | 177.09 | 177.73 | 1,056,823 | -1.55(-0.87%) |
Oct 05, 2020 | 180.36 | 181.20 | 177.72 | 179.28 | 1,087,562 | +0.25(+0.14%) |
Oct 02, 2020 | 175.72 | 181.79 | 174.69 | 179.03 | 1,079,445 | +1.45(+0.82%) |
Oct 01, 2020 | 180.34 | 182.01 | 176.61 | 177.58 | 871,132 | -1.37(-0.76%) |
Sep 30, 2020 | 182.23 | 183.35 | 178.20 | 178.95 | 875,130 | -1.92(-1.06%) |
Sep 29, 2020 | 183.48 | 183.87 | 180.83 | 180.87 | 470,736 | -2.09(-1.14%) |
Sep 28, 2020 | 183.32 | 184.58 | 180.20 | 182.95 | 512,834 | +1.49(+0.82%) |
Sep 25, 2020 | 179.38 | 183.18 | 179.33 | 181.46 | 503,950 | +0.60(+0.33%) |
Sep 24, 2020 | 177.83 | 183.04 | 176.76 | 180.86 | 529,625 | +2.12(+1.18%) |
Sep 23, 2020 | 180.75 | 182.66 | 177.85 | 178.74 | 581,013 | -0.46(-0.25%) |
Sep 22, 2020 | 179.11 | 180.41 | 177.90 | 179.19 | 519,691 | +0.54(+0.31%) |
Sep 21, 2020 | 176.77 | 178.96 | 173.58 | 178.65 | 1,022,293 | -2.29(-1.26%) |
Sep 18, 2020 | 182.43 | 183.01 | 179.99 | 180.94 | 1,438,183 | -1.68(-0.92%) |
Sep 17, 2020 | 182.55 | 185.10 | 181.29 | 182.62 | 840,646 | -2.09(-1.13%) |
Sep 16, 2020 | 187.18 | 187.60 | 184.07 | 184.71 | 750,451 | -0.74(-0.40%) |
Sep 15, 2020 | 186.04 | 186.65 | 184.30 | 185.45 | 533,284 | +0.18(+0.10%) |
Sep 14, 2020 | 186.22 | 186.22 | 183.21 | 185.27 | 654,691 | +1.15(+0.62%) |
Sep 11, 2020 | 183.63 | 185.52 | 182.91 | 184.12 | 1,078,030 | +1.28(+0.70%) |
Sep 10, 2020 | 181.80 | 184.84 | 180.15 | 182.84 | 1,701,562 | -0.30(-0.16%) |
Sep 09, 2020 | 183.88 | 197.49 | 182.35 | 183.14 | 1,466,461 | +0.30(+0.16%) |
Sep 08, 2020 | 183.08 | 185.17 | 180.84 | 182.84 | 932,596 | -2.79(-1.51%) |
Sep 04, 2020 | 186.84 | 188.44 | 182.48 | 185.64 | 1,039,045 | -0.61(-0.33%) |
Sep 03, 2020 | 191.19 | 192.24 | 183.77 | 186.25 | 1,454,333 | -5.09(-2.66%) |
Sep 02, 2020 | 182.22 | 196.50 | 181.58 | 191.35 | 2,706,633 | +9.36(+5.14%) |