Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 212.51 | 215.83 | 207.09 | 214.12 | 12,961,706 | +2.73(+1.29%) |
Nov 27, 2020 | 213.20 | 213.84 | 208.62 | 211.39 | 5,363,100 | -3.07(-1.43%) |
Nov 25, 2020 | 206.29 | 216.07 | 206.23 | 214.46 | 13,817,400 | +8.46(+4.11%) |
Nov 24, 2020 | 204.00 | 207.08 | 198.86 | 206.00 | 14,769,675 | +5.18(+2.58%) |
Nov 23, 2020 | 194.53 | 202.16 | 193.92 | 200.82 | 12,005,081 | +8.15(+4.23%) |
Nov 20, 2020 | 192.47 | 194.73 | 190.96 | 192.67 | 11,518,600 | +1.77(+0.93%) |
Nov 19, 2020 | 190.82 | 192.75 | 189.57 | 190.90 | 9,381,331 | +0.78(+0.41%) |
Nov 18, 2020 | 192.59 | 192.95 | 189.54 | 190.12 | 8,091,696 | -2.18(-1.13%) |
Nov 17, 2020 | 192.13 | 194.63 | 190.63 | 192.30 | 6,441,880 | +0.36(+0.19%) |
Nov 16, 2020 | 185.19 | 192.38 | 183.54 | 191.94 | 10,113,744 | +3.32(+1.76%) |
Nov 13, 2020 | 191.11 | 191.73 | 186.85 | 188.62 | 6,020,600 | -0.48(-0.25%) |
Nov 12, 2020 | 193.95 | 194.90 | 188.43 | 189.10 | 7,098,690 | -3.24(-1.68%) |
Nov 11, 2020 | 187.50 | 193.10 | 186.40 | 192.34 | 9,140,404 | +8.98(+4.90%) |
Nov 10, 2020 | 184.98 | 186.71 | 178.60 | 183.36 | 13,135,233 | -1.36(-0.74%) |
Nov 09, 2020 | 195.74 | 196.07 | 184.44 | 184.72 | 18,952,520 | -18.01(-8.88%) |
Nov 06, 2020 | 204.60 | 204.92 | 198.55 | 202.73 | 8,075,000 | -1.83(-0.89%) |
Nov 05, 2020 | 202.30 | 204.92 | 199.37 | 204.56 | 15,168,688 | +10.27(+5.29%) |
Nov 04, 2020 | 186.76 | 195.00 | 184.11 | 194.29 | 16,092,260 | +14.48(+8.05%) |
Nov 03, 2020 | 177.94 | 188.75 | 174.81 | 179.81 | 31,621,884 | -7.95(-4.23%) |
Nov 02, 2020 | 189.01 | 192.71 | 185.05 | 187.76 | 14,065,861 | +1.63(+0.88%) |
Oct 30, 2020 | 193.29 | 195.33 | 182.92 | 186.13 | 12,041,200 | -8.91(-4.57%) |
Oct 29, 2020 | 194.08 | 197.59 | 192.31 | 195.04 | 7,623,874 | +2.73(+1.42%) |
Oct 28, 2020 | 196.96 | 198.39 | 191.50 | 192.31 | 8,041,675 | -8.12(-4.05%) |
Oct 27, 2020 | 198.79 | 201.32 | 197.72 | 200.43 | 4,750,701 | +3.21(+1.63%) |
Oct 26, 2020 | 200.66 | 203.89 | 195.05 | 197.22 | 7,714,557 | -5.82(-2.87%) |
Oct 23, 2020 | 206.24 | 206.24 | 201.21 | 203.04 | 6,644,700 | -0.89(-0.44%) |
Oct 22, 2020 | 211.90 | 212.34 | 202.14 | 203.93 | 12,392,948 | -9.14(-4.29%) |
Oct 21, 2020 | 208.30 | 215.83 | 206.02 | 213.07 | 17,228,702 | +11.11(+5.50%) |
Oct 20, 2020 | 201.14 | 205.47 | 200.31 | 201.96 | 4,866,088 | +1.90(+0.95%) |
Oct 19, 2020 | 205.52 | 207.23 | 199.10 | 200.06 | 6,560,533 | -4.39(-2.15%) |
Oct 16, 2020 | 204.44 | 207.47 | 202.22 | 204.45 | 9,663,900 | +1.31(+0.64%) |
Oct 15, 2020 | 199.99 | 203.48 | 198.13 | 203.14 | 7,627,608 | -0.46(-0.23%) |
Oct 14, 2020 | 208.20 | 208.95 | 200.50 | 203.60 | 8,590,682 | -4.14(-1.99%) |
Oct 13, 2020 | 202.44 | 209.02 | 200.11 | 207.74 | 8,143,977 | +6.23(+3.09%) |
Oct 12, 2020 | 199.87 | 204.08 | 196.63 | 201.51 | 10,598,511 | +4.24(+2.15%) |
Oct 09, 2020 | 194.36 | 197.35 | 192.60 | 197.27 | 7,082,300 | +4.21(+2.18%) |
Oct 08, 2020 | 196.75 | 196.87 | 192.67 | 193.06 | 5,580,399 | -1.55(-0.80%) |
Oct 07, 2020 | 193.91 | 195.71 | 193.33 | 194.61 | 4,227,824 | +2.95(+1.54%) |
Oct 06, 2020 | 196.13 | 197.37 | 190.88 | 191.66 | 5,918,499 | -5.19(-2.64%) |
Oct 05, 2020 | 193.55 | 196.91 | 192.16 | 196.85 | 5,022,756 | +4.94(+2.57%) |
Oct 02, 2020 | 192.73 | 196.21 | 189.25 | 191.91 | 6,546,400 | -5.03(-2.55%) |
Oct 01, 2020 | 199.26 | 201.27 | 196.22 | 196.94 | 7,267,169 | -0.09(-0.05%) |
Sep 30, 2020 | 194.06 | 198.72 | 193.31 | 197.03 | 7,938,988 | +2.53(+1.30%) |
Sep 29, 2020 | 192.64 | 195.78 | 191.11 | 194.50 | 6,733,354 | +2.48(+1.29%) |
Sep 28, 2020 | 191.00 | 192.47 | 188.09 | 192.02 | 7,588,549 | +4.77(+2.55%) |
Sep 25, 2020 | 182.40 | 187.92 | 180.13 | 187.25 | 7,606,400 | +5.06(+2.78%) |
Sep 24, 2020 | 180.17 | 184.90 | 179.60 | 182.19 | 7,367,112 | +0.58(+0.32%) |
Sep 23, 2020 | 188.39 | 188.47 | 181.10 | 181.61 | 6,778,544 | -6.17(-3.29%) |
Sep 22, 2020 | 186.79 | 188.06 | 182.18 | 187.78 | 8,929,686 | +4.57(+2.49%) |
Sep 21, 2020 | 174.84 | 183.45 | 174.08 | 183.21 | 13,755,129 | +7.14(+4.06%) |
Sep 18, 2020 | 176.70 | 178.25 | 171.63 | 176.07 | 13,557,200 | +0.28(+0.16%) |
Sep 17, 2020 | 176.63 | 178.74 | 173.79 | 175.79 | 11,837,849 | -5.12(-2.83%) |
Sep 16, 2020 | 187.10 | 189.34 | 180.67 | 180.91 | 8,172,568 | -5.11(-2.75%) |
Sep 15, 2020 | 190.05 | 190.45 | 184.18 | 186.02 | 7,761,569 | -0.94(-0.50%) |
Sep 14, 2020 | 186.00 | 188.60 | 184.38 | 186.96 | 7,051,134 | +2.96(+1.61%) |
Sep 11, 2020 | 191.46 | 192.10 | 180.93 | 184.00 | 8,110,300 | -6.09(-3.20%) |
Sep 10, 2020 | 196.09 | 198.22 | 187.84 | 190.09 | 6,578,970 | -4.51(-2.32%) |
Sep 09, 2020 | 191.00 | 195.75 | 187.30 | 194.60 | 8,539,705 | +8.65(+4.65%) |
Sep 08, 2020 | 184.70 | 191.75 | 184.70 | 185.95 | 9,279,931 | -5.89(-3.07%) |
Sep 04, 2020 | 200.99 | 201.84 | 182.85 | 191.84 | 17,034,100 | -13.15(-6.41%) |
Sep 03, 2020 | 205.69 | 206.59 | 194.95 | 204.99 | 16,000,836 | -5.83(-2.77%) |
Sep 02, 2020 | 211.62 | 212.45 | 204.60 | 210.82 | 7,217,414 | +1.89(+0.90%) |