Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 277.95 | 278.21 | 275.36 | 277.11 | 4,415,224 | -2.45(-0.88%) |
Nov 27, 2020 | 279.75 | 280.45 | 278.56 | 279.56 | 1,624,871 | +0.47(+0.17%) |
Nov 25, 2020 | 280.22 | 280.31 | 278.45 | 279.09 | 2,814,196 | -1.58(-0.56%) |
Nov 24, 2020 | 279.28 | 281.31 | 278.68 | 280.67 | 4,253,238 | +3.58(+1.29%) |
Nov 23, 2020 | 274.91 | 277.14 | 274.18 | 277.09 | 3,008,385 | +3.80(+1.39%) |
Nov 20, 2020 | 274.87 | 275.21 | 272.98 | 273.29 | 3,310,221 | -2.01(-0.73%) |
Nov 19, 2020 | 274.11 | 275.74 | 273.03 | 275.30 | 3,464,005 | +0.53(+0.19%) |
Nov 18, 2020 | 278.90 | 279.42 | 274.76 | 274.76 | 3,815,818 | -3.31(-1.19%) |
Nov 17, 2020 | 277.14 | 278.86 | 275.55 | 278.07 | 4,335,135 | -1.56(-0.56%) |
Nov 16, 2020 | 278.98 | 279.72 | 277.38 | 279.63 | 4,915,168 | +4.50(+1.64%) |
Nov 13, 2020 | 273.10 | 275.85 | 272.58 | 275.13 | 3,328,594 | +3.82(+1.41%) |
Nov 12, 2020 | 272.40 | 273.42 | 269.57 | 271.31 | 4,689,089 | -2.85(-1.04%) |
Nov 11, 2020 | 275.99 | 276.05 | 273.06 | 274.16 | 3,100,882 | -0.37(-0.14%) |
Nov 10, 2020 | 273.40 | 274.95 | 271.63 | 274.53 | 4,646,180 | +2.60(+0.96%) |
Nov 09, 2020 | 278.35 | 279.17 | 271.62 | 271.93 | 11,560,044 | +7.92(+3.00%) |
Nov 06, 2020 | 264.69 | 265.09 | 262.77 | 264.01 | 3,302,204 | -0.64(-0.24%) |
Nov 05, 2020 | 263.14 | 265.63 | 262.94 | 264.65 | 4,590,749 | +5.03(+1.94%) |
Nov 04, 2020 | 257.18 | 263.86 | 256.87 | 259.62 | 7,232,112 | +3.60(+1.41%) |
Nov 03, 2020 | 254.16 | 257.68 | 253.74 | 256.02 | 4,539,816 | +5.08(+2.02%) |
Nov 02, 2020 | 250.66 | 252.15 | 248.82 | 250.94 | 5,411,785 | +3.86(+1.56%) |
Oct 30, 2020 | 247.05 | 248.25 | 243.68 | 247.08 | 5,663,052 | -1.43(-0.57%) |
Oct 29, 2020 | 247.15 | 250.70 | 244.98 | 248.51 | 5,861,963 | +1.03(+0.42%) |
Oct 28, 2020 | 250.75 | 252.38 | 247.04 | 247.47 | 6,226,521 | -8.56(-3.34%) |
Oct 27, 2020 | 258.16 | 258.27 | 255.97 | 256.03 | 3,241,210 | -2.18(-0.84%) |
Oct 26, 2020 | 261.14 | 261.37 | 255.13 | 258.21 | 5,500,958 | -5.91(-2.24%) |
Oct 23, 2020 | 265.15 | 265.24 | 262.41 | 264.12 | 2,318,258 | -0.29(-0.11%) |
Oct 22, 2020 | 262.96 | 264.88 | 261.29 | 264.41 | 2,492,152 | +1.57(+0.60%) |
Oct 21, 2020 | 263.37 | 265.17 | 262.71 | 262.84 | 3,084,282 | -0.91(-0.35%) |
Oct 20, 2020 | 263.95 | 266.28 | 263.10 | 263.76 | 3,578,983 | +0.86(+0.33%) |
Oct 19, 2020 | 267.20 | 267.59 | 262.20 | 262.90 | 3,040,269 | -3.67(-1.38%) |
Oct 16, 2020 | 266.82 | 268.81 | 266.50 | 266.57 | 2,588,167 | +0.69(+0.26%) |
Oct 15, 2020 | 262.79 | 265.93 | 262.45 | 265.88 | 3,359,153 | +0.21(+0.08%) |
Oct 14, 2020 | 267.63 | 268.31 | 265.17 | 265.68 | 2,435,056 | -1.50(-0.56%) |
Oct 13, 2020 | 268.04 | 268.46 | 266.51 | 267.18 | 2,607,122 | -2.28(-0.85%) |
Oct 12, 2020 | 267.38 | 269.85 | 267.12 | 269.46 | 2,719,175 | +3.04(+1.14%) |
Oct 09, 2020 | 266.13 | 267.25 | 265.01 | 266.43 | 2,735,722 | +1.53(+0.58%) |
Oct 08, 2020 | 265.11 | 265.26 | 263.41 | 264.90 | 2,302,246 | +1.28(+0.48%) |
Oct 07, 2020 | 261.16 | 264.32 | 261.11 | 263.62 | 2,598,089 | +4.85(+1.87%) |
Oct 06, 2020 | 263.27 | 264.18 | 258.33 | 258.77 | 4,675,698 | -3.53(-1.35%) |
Oct 05, 2020 | 259.77 | 262.38 | 259.74 | 262.31 | 1,992,847 | +4.39(+1.70%) |
Oct 02, 2020 | 255.47 | 259.51 | 254.94 | 257.92 | 5,120,934 | -1.25(-0.48%) |
Oct 01, 2020 | 260.27 | 261.23 | 257.70 | 259.17 | 3,184,034 | +0.60(+0.23%) |
Sep 30, 2020 | 256.24 | 261.06 | 256.24 | 258.57 | 4,320,321 | +2.87(+1.12%) |
Sep 29, 2020 | 256.80 | 257.15 | 254.65 | 255.70 | 2,122,468 | -1.38(-0.54%) |
Sep 28, 2020 | 256.48 | 258.22 | 255.98 | 257.08 | 2,983,192 | +3.91(+1.55%) |
Sep 25, 2020 | 248.56 | 253.73 | 248.07 | 253.16 | 3,870,858 | +3.35(+1.34%) |
Sep 24, 2020 | 248.66 | 252.40 | 247.17 | 249.81 | 4,752,891 | +0.49(+0.19%) |
Sep 23, 2020 | 255.48 | 255.86 | 248.86 | 249.33 | 3,814,736 | -4.87(-1.92%) |
Sep 22, 2020 | 253.14 | 254.60 | 251.39 | 254.20 | 3,391,139 | +1.28(+0.50%) |
Sep 21, 2020 | 253.05 | 253.60 | 248.83 | 252.92 | 6,362,870 | -4.73(-1.84%) |
Sep 18, 2020 | 259.99 | 260.34 | 256.03 | 257.66 | 3,387,806 | -2.22(-0.85%) |
Sep 17, 2020 | 258.13 | 261.35 | 257.57 | 259.88 | 3,551,061 | -1.36(-0.52%) |
Sep 16, 2020 | 261.71 | 264.21 | 261.00 | 261.23 | 2,862,244 | +0.42(+0.16%) |
Sep 15, 2020 | 262.53 | 262.97 | 260.17 | 260.82 | 2,502,724 | +0.05(+0.02%) |
Sep 14, 2020 | 259.27 | 261.61 | 259.04 | 260.77 | 2,549,587 | +3.20(+1.24%) |
Sep 11, 2020 | 257.44 | 259.18 | 255.59 | 257.57 | 2,998,623 | +1.21(+0.47%) |
Sep 10, 2020 | 261.33 | 262.29 | 255.49 | 256.36 | 3,715,705 | -3.77(-1.45%) |
Sep 09, 2020 | 258.50 | 262.59 | 257.85 | 260.14 | 3,749,391 | +4.12(+1.61%) |
Sep 08, 2020 | 259.18 | 259.19 | 255.64 | 256.02 | 5,123,996 | -5.90(-2.25%) |
Sep 04, 2020 | 264.84 | 265.66 | 257.50 | 261.92 | 7,687,294 | -1.46(-0.55%) |
Sep 03, 2020 | 270.47 | 271.77 | 261.30 | 263.38 | 6,564,828 | -7.31(-2.70%) |
Sep 02, 2020 | 267.79 | 271.49 | 267.34 | 270.70 | 3,719,826 | +4.11(+1.54%) |