Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 207.86 | 208.16 | 202.73 | 207.47 | 489,963 | +0.01(+0.00%) |
Nov 27, 2020 | 206.10 | 207.74 | 205.22 | 207.46 | 140,800 | +2.61(+1.27%) |
Nov 25, 2020 | 202.88 | 205.13 | 202.20 | 204.85 | 306,600 | +2.81(+1.39%) |
Nov 24, 2020 | 201.53 | 202.04 | 199.82 | 202.04 | 277,071 | +1.11(+0.55%) |
Nov 23, 2020 | 201.75 | 201.82 | 198.86 | 200.93 | 224,765 | +0.38(+0.19%) |
Nov 20, 2020 | 200.74 | 202.50 | 199.94 | 200.55 | 173,800 | +0.22(+0.11%) |
Nov 19, 2020 | 196.97 | 200.78 | 196.78 | 200.33 | 418,855 | +2.79(+1.41%) |
Nov 18, 2020 | 198.05 | 199.31 | 196.74 | 197.54 | 243,021 | -0.66(-0.33%) |
Nov 17, 2020 | 197.56 | 199.16 | 196.75 | 198.20 | 243,176 | +0.79(+0.40%) |
Nov 16, 2020 | 195.96 | 197.86 | 194.72 | 197.41 | 349,029 | +0.25(+0.13%) |
Nov 13, 2020 | 197.75 | 197.88 | 194.87 | 197.16 | 286,600 | +1.28(+0.65%) |
Nov 12, 2020 | 196.53 | 198.31 | 194.97 | 195.88 | 392,876 | -0.12(-0.06%) |
Nov 11, 2020 | 193.08 | 196.20 | 192.72 | 196.00 | 391,776 | +5.37(+2.82%) |
Nov 10, 2020 | 193.60 | 194.24 | 186.84 | 190.63 | 804,326 | -4.66(-2.39%) |
Nov 09, 2020 | 202.58 | 203.37 | 195.13 | 195.29 | 874,393 | -10.33(-5.02%) |
Nov 06, 2020 | 204.63 | 206.02 | 201.96 | 205.62 | 522,300 | +0.66(+0.32%) |
Nov 05, 2020 | 204.25 | 205.70 | 202.95 | 204.96 | 495,812 | +6.14(+3.09%) |
Nov 04, 2020 | 195.59 | 199.69 | 194.48 | 198.82 | 691,092 | +9.24(+4.87%) |
Nov 03, 2020 | 187.42 | 191.02 | 186.19 | 189.58 | 361,470 | +3.23(+1.73%) |
Nov 02, 2020 | 187.98 | 189.42 | 183.73 | 186.35 | 380,643 | -0.66(-0.35%) |
Oct 30, 2020 | 192.90 | 193.41 | 185.21 | 187.01 | 550,000 | -7.60(-3.91%) |
Oct 29, 2020 | 194.41 | 195.92 | 193.35 | 194.61 | 666,130 | +2.94(+1.53%) |
Oct 28, 2020 | 195.52 | 195.92 | 191.29 | 191.67 | 357,047 | -7.19(-3.62%) |
Oct 27, 2020 | 196.94 | 199.35 | 196.69 | 198.86 | 242,420 | +2.92(+1.49%) |
Oct 26, 2020 | 198.45 | 200.74 | 193.41 | 195.94 | 236,189 | -3.85(-1.93%) |
Oct 23, 2020 | 198.27 | 199.84 | 196.74 | 199.79 | 162,300 | +2.06(+1.04%) |
Oct 22, 2020 | 198.01 | 198.64 | 194.52 | 197.73 | 257,121 | -0.02(-0.01%) |
Oct 21, 2020 | 199.30 | 201.62 | 197.62 | 197.75 | 1,134,821 | +0.80(+0.41%) |
Oct 20, 2020 | 198.33 | 199.46 | 196.59 | 196.95 | 278,899 | -0.52(-0.26%) |
Oct 19, 2020 | 200.65 | 201.71 | 196.75 | 197.47 | 371,682 | -1.56(-0.78%) |
Oct 16, 2020 | 200.77 | 202.10 | 198.74 | 199.03 | 226,700 | -0.35(-0.18%) |
Oct 15, 2020 | 196.43 | 199.58 | 196.08 | 199.38 | 402,761 | -0.42(-0.21%) |
Oct 14, 2020 | 203.79 | 203.79 | 198.36 | 199.80 | 338,102 | -2.47(-1.22%) |
Oct 13, 2020 | 201.68 | 203.37 | 200.97 | 202.27 | 321,313 | +1.70(+0.85%) |
Oct 12, 2020 | 199.81 | 202.56 | 198.38 | 200.57 | 363,034 | +3.81(+1.94%) |
Oct 09, 2020 | 194.83 | 197.05 | 194.71 | 196.76 | 265,400 | +3.26(+1.68%) |
Oct 08, 2020 | 194.43 | 194.60 | 192.55 | 193.50 | 227,421 | +1.02(+0.53%) |
Oct 07, 2020 | 190.84 | 192.95 | 190.23 | 192.48 | 350,122 | +3.39(+1.79%) |
Oct 06, 2020 | 191.52 | 193.04 | 188.40 | 189.09 | 562,964 | -2.65(-1.38%) |
Oct 05, 2020 | 189.85 | 191.93 | 189.50 | 191.74 | 275,483 | +3.08(+1.63%) |
Oct 02, 2020 | 187.70 | 191.72 | 187.56 | 188.66 | 478,900 | -3.22(-1.68%) |
Oct 01, 2020 | 190.62 | 192.33 | 189.60 | 191.88 | 499,276 | +3.55(+1.88%) |
Sep 30, 2020 | 188.07 | 190.35 | 187.00 | 188.33 | 631,770 | +0.38(+0.20%) |
Sep 29, 2020 | 188.38 | 189.06 | 187.12 | 187.95 | 587,220 | -0.24(-0.13%) |
Sep 28, 2020 | 188.35 | 188.83 | 186.23 | 188.19 | 868,154 | +2.77(+1.49%) |
Sep 25, 2020 | 181.20 | 185.94 | 180.45 | 185.42 | 513,400 | +4.63(+2.56%) |
Sep 24, 2020 | 180.17 | 182.72 | 178.72 | 180.79 | 1,149,709 | -1.36(-0.75%) |
Sep 23, 2020 | 186.33 | 187.24 | 181.48 | 182.15 | 580,576 | -4.10(-2.20%) |
Sep 22, 2020 | 183.35 | 186.52 | 181.34 | 186.25 | 695,306 | +4.73(+2.61%) |
Sep 21, 2020 | 176.90 | 181.57 | 176.71 | 181.52 | 844,465 | +1.61(+0.89%) |
Sep 18, 2020 | 181.16 | 182.18 | 176.73 | 179.91 | 1,102,900 | -0.37(-0.21%) |
Sep 17, 2020 | 179.21 | 180.83 | 177.70 | 180.28 | 1,504,676 | -3.15(-1.72%) |
Sep 16, 2020 | 186.14 | 187.50 | 183.24 | 183.43 | 763,897 | -2.12(-1.14%) |
Sep 15, 2020 | 186.25 | 186.71 | 184.31 | 185.55 | 478,417 | +1.59(+0.86%) |
Sep 14, 2020 | 184.92 | 186.20 | 182.92 | 183.96 | 729,358 | +1.31(+0.72%) |
Sep 11, 2020 | 185.82 | 186.35 | 180.44 | 182.65 | 1,297,700 | -1.83(-0.99%) |
Sep 10, 2020 | 190.01 | 191.61 | 183.81 | 184.48 | 784,527 | -3.77(-2.00%) |
Sep 09, 2020 | 187.16 | 189.42 | 184.39 | 188.25 | 1,768,335 | +4.60(+2.50%) |
Sep 08, 2020 | 182.80 | 188.28 | 182.43 | 183.65 | 950,644 | -6.06(-3.19%) |
Sep 04, 2020 | 193.56 | 195.15 | 182.26 | 189.71 | 2,335,600 | -5.83(-2.98%) |
Sep 03, 2020 | 202.20 | 202.20 | 192.81 | 195.54 | 1,045,634 | -10.94(-5.30%) |
Sep 02, 2020 | 207.00 | 207.00 | 202.01 | 206.48 | 741,568 | +1.66(+0.81%) |