Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 192.47 | 192.75 | 189.70 | 192.45 | 344,932 | +0.14(+0.07%) |
Nov 27, 2020 | 192.17 | 192.98 | 191.92 | 192.32 | 153,648 | +1.11(+0.58%) |
Nov 25, 2020 | 190.95 | 191.58 | 190.39 | 191.21 | 211,088 | +0.97(+0.51%) |
Nov 24, 2020 | 188.71 | 190.67 | 187.69 | 190.24 | 700,316 | +2.57(+1.37%) |
Nov 23, 2020 | 188.46 | 189.30 | 186.42 | 187.67 | 644,074 | +0.01(+0.01%) |
Nov 20, 2020 | 189.51 | 189.51 | 187.63 | 187.66 | 228,228 | -1.69(-0.89%) |
Nov 19, 2020 | 187.92 | 189.58 | 187.31 | 189.35 | 211,354 | +1.32(+0.70%) |
Nov 18, 2020 | 189.73 | 190.14 | 188.02 | 188.02 | 315,598 | -1.73(-0.91%) |
Nov 17, 2020 | 190.32 | 190.59 | 189.17 | 189.75 | 223,704 | -0.49(-0.26%) |
Nov 16, 2020 | 189.45 | 190.49 | 188.55 | 190.24 | 1,142,945 | +1.07(+0.57%) |
Nov 13, 2020 | 188.64 | 189.41 | 187.12 | 189.17 | 200,070 | +1.54(+0.82%) |
Nov 12, 2020 | 188.94 | 189.76 | 186.93 | 187.63 | 211,978 | -1.21(-0.64%) |
Nov 11, 2020 | 187.13 | 189.11 | 186.38 | 188.84 | 260,060 | +3.61(+1.95%) |
Nov 10, 2020 | 186.67 | 187.50 | 183.49 | 185.23 | 990,069 | -3.23(-1.71%) |
Nov 09, 2020 | 196.06 | 196.06 | 188.27 | 188.46 | 515,635 | -2.81(-1.47%) |
Nov 06, 2020 | 190.46 | 191.88 | 188.19 | 191.27 | 776,406 | +0.19(+0.10%) |
Nov 05, 2020 | 190.85 | 191.75 | 189.72 | 191.08 | 521,541 | +4.59(+2.46%) |
Nov 04, 2020 | 184.50 | 188.08 | 183.54 | 186.49 | 601,398 | +7.55(+4.22%) |
Nov 03, 2020 | 177.43 | 180.47 | 176.67 | 178.95 | 487,707 | +3.04(+1.73%) |
Nov 02, 2020 | 176.92 | 178.35 | 174.19 | 175.91 | 508,728 | +0.41(+0.23%) |
Oct 30, 2020 | 178.28 | 178.82 | 173.58 | 175.50 | 522,875 | -3.80(-2.12%) |
Oct 29, 2020 | 177.80 | 181.38 | 177.22 | 179.30 | 335,398 | +2.64(+1.49%) |
Oct 28, 2020 | 180.94 | 181.06 | 176.65 | 176.66 | 480,208 | -7.66(-4.15%) |
Oct 27, 2020 | 183.69 | 184.81 | 182.88 | 184.32 | 184,561 | +1.30(+0.71%) |
Oct 26, 2020 | 184.47 | 186.09 | 180.76 | 183.01 | 526,743 | -3.23(-1.73%) |
Oct 23, 2020 | 186.29 | 186.29 | 184.44 | 186.24 | 256,183 | +0.90(+0.49%) |
Oct 22, 2020 | 186.19 | 186.43 | 183.29 | 185.34 | 232,580 | -0.31(-0.17%) |
Oct 21, 2020 | 185.80 | 187.58 | 185.47 | 185.65 | 221,764 | -0.20(-0.11%) |
Oct 20, 2020 | 185.77 | 187.79 | 184.74 | 185.85 | 341,295 | +0.79(+0.42%) |
Oct 19, 2020 | 189.41 | 189.90 | 184.54 | 185.06 | 386,744 | -3.11(-1.65%) |
Oct 16, 2020 | 190.16 | 191.13 | 188.04 | 188.17 | 252,000 | -0.69(-0.36%) |
Oct 15, 2020 | 187.05 | 189.33 | 186.78 | 188.86 | 362,876 | -1.32(-0.70%) |
Oct 14, 2020 | 192.15 | 192.68 | 189.06 | 190.18 | 464,393 | -1.22(-0.64%) |
Oct 13, 2020 | 192.81 | 193.23 | 190.89 | 191.41 | 483,382 | -0.64(-0.33%) |
Oct 12, 2020 | 190.12 | 193.68 | 189.35 | 192.04 | 282,745 | +4.57(+2.44%) |
Oct 09, 2020 | 185.42 | 187.47 | 185.39 | 187.47 | 234,350 | +3.01(+1.63%) |
Oct 08, 2020 | 185.01 | 185.01 | 183.79 | 184.47 | 176,236 | +0.84(+0.46%) |
Oct 07, 2020 | 182.24 | 183.96 | 182.01 | 183.62 | 286,197 | +3.20(+1.77%) |
Oct 06, 2020 | 183.51 | 184.31 | 180.03 | 180.43 | 267,314 | -3.43(-1.87%) |
Oct 05, 2020 | 181.51 | 183.98 | 181.43 | 183.86 | 372,447 | +3.66(+2.03%) |
Oct 02, 2020 | 180.09 | 182.80 | 179.59 | 180.20 | 394,426 | -4.05(-2.20%) |
Oct 01, 2020 | 184.27 | 184.58 | 183.04 | 184.25 | 461,552 | +2.53(+1.39%) |
Sep 30, 2020 | 180.65 | 183.81 | 180.65 | 181.72 | 270,156 | +1.14(+0.63%) |
Sep 29, 2020 | 180.92 | 181.50 | 180.31 | 180.58 | 204,817 | -0.37(-0.21%) |
Sep 28, 2020 | 180.95 | 181.23 | 179.57 | 180.96 | 234,200 | +3.03(+1.70%) |
Sep 25, 2020 | 174.04 | 178.30 | 173.24 | 177.93 | 477,576 | +3.96(+2.28%) |
Sep 24, 2020 | 171.92 | 176.05 | 171.72 | 173.97 | 649,948 | +0.50(+0.29%) |
Sep 23, 2020 | 178.74 | 178.74 | 172.92 | 173.47 | 1,939,572 | -5.24(-2.93%) |
Sep 22, 2020 | 177.10 | 178.93 | 175.25 | 178.71 | 237,877 | +3.01(+1.71%) |
Sep 21, 2020 | 172.56 | 175.70 | 171.05 | 175.70 | 578,886 | +0.35(+0.20%) |
Sep 18, 2020 | 178.97 | 178.97 | 173.43 | 175.35 | 347,393 | -2.64(-1.48%) |
Sep 17, 2020 | 176.44 | 179.27 | 175.99 | 177.99 | 626,512 | -2.51(-1.39%) |
Sep 16, 2020 | 183.71 | 183.71 | 180.35 | 180.50 | 358,923 | -2.57(-1.40%) |
Sep 15, 2020 | 183.14 | 183.94 | 181.95 | 183.06 | 493,411 | +2.44(+1.35%) |
Sep 14, 2020 | 180.46 | 182.20 | 179.76 | 180.62 | 261,183 | +2.79(+1.57%) |
Sep 11, 2020 | 180.01 | 180.64 | 175.87 | 177.83 | 510,530 | -0.90(-0.51%) |
Sep 10, 2020 | 184.02 | 184.79 | 177.89 | 178.73 | 466,561 | -3.56(-1.95%) |
Sep 09, 2020 | 180.48 | 183.75 | 179.32 | 182.30 | 603,571 | +5.33(+3.01%) |
Sep 08, 2020 | 178.11 | 181.55 | 176.82 | 176.96 | 801,163 | -7.40(-4.01%) |
Sep 04, 2020 | 186.26 | 188.34 | 177.43 | 184.36 | 1,092,955 | -2.72(-1.45%) |
Sep 03, 2020 | 194.21 | 194.30 | 185.33 | 187.08 | 953,071 | -9.58(-4.87%) |
Sep 02, 2020 | 196.98 | 197.18 | 193.26 | 196.66 | 595,532 | +1.90(+0.97%) |