Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 170.09 | 170.91 | 166.62 | 167.98 | 1,217,583 | -2.46(-1.44%) |
Nov 27, 2020 | 169.89 | 171.55 | 169.59 | 170.44 | 323,566 | +1.19(+0.70%) |
Nov 25, 2020 | 172.18 | 172.57 | 168.95 | 169.25 | 1,305,390 | -3.94(-2.28%) |
Nov 24, 2020 | 174.79 | 177.06 | 172.60 | 173.19 | 1,266,940 | -0.18(-0.10%) |
Nov 23, 2020 | 169.90 | 173.88 | 169.80 | 173.37 | 968,674 | +4.52(+2.68%) |
Nov 20, 2020 | 169.22 | 170.04 | 167.98 | 168.85 | 949,004 | -0.50(-0.30%) |
Nov 19, 2020 | 166.84 | 169.51 | 166.00 | 169.35 | 765,260 | +2.03(+1.22%) |
Nov 18, 2020 | 168.51 | 169.61 | 167.25 | 167.32 | 868,274 | -0.24(-0.14%) |
Nov 17, 2020 | 167.84 | 168.53 | 164.18 | 167.55 | 901,490 | -1.37(-0.81%) |
Nov 16, 2020 | 167.47 | 168.98 | 165.85 | 168.93 | 811,981 | +4.21(+2.56%) |
Nov 13, 2020 | 162.37 | 165.41 | 162.37 | 164.71 | 690,305 | +3.34(+2.07%) |
Nov 12, 2020 | 163.63 | 164.78 | 159.76 | 161.37 | 740,617 | -2.88(-1.75%) |
Nov 11, 2020 | 163.07 | 164.65 | 159.68 | 164.25 | 1,480,014 | +1.91(+1.17%) |
Nov 10, 2020 | 160.96 | 164.00 | 159.79 | 162.34 | 1,110,834 | +1.25(+0.78%) |
Nov 09, 2020 | 171.70 | 173.08 | 160.69 | 161.09 | 1,893,230 | -1.31(-0.81%) |
Nov 06, 2020 | 161.41 | 163.35 | 159.63 | 162.40 | 867,727 | +0.93(+0.57%) |
Nov 05, 2020 | 161.62 | 164.17 | 161.18 | 161.47 | 860,555 | +2.02(+1.27%) |
Nov 04, 2020 | 156.96 | 161.25 | 153.45 | 159.45 | 1,493,970 | +1.79(+1.13%) |
Nov 03, 2020 | 155.95 | 158.73 | 155.60 | 157.66 | 1,051,365 | +4.47(+2.92%) |
Nov 02, 2020 | 154.06 | 155.88 | 151.38 | 153.19 | 1,275,335 | +2.28(+1.51%) |
Oct 30, 2020 | 149.53 | 151.49 | 147.37 | 150.91 | 1,625,983 | +0.78(+0.52%) |
Oct 29, 2020 | 147.55 | 151.17 | 146.91 | 150.13 | 1,551,486 | +2.53(+1.72%) |
Oct 28, 2020 | 148.24 | 151.63 | 147.51 | 147.60 | 1,594,362 | -3.41(-2.26%) |
Oct 27, 2020 | 151.18 | 155.78 | 148.92 | 151.01 | 3,007,977 | -5.95(-3.79%) |
Oct 26, 2020 | 159.25 | 159.25 | 155.69 | 156.96 | 1,187,584 | -4.68(-2.89%) |
Oct 23, 2020 | 163.26 | 164.29 | 159.98 | 161.63 | 653,851 | +0.00(+0.00%) |
Oct 22, 2020 | 160.09 | 161.89 | 159.39 | 161.63 | 1,277,159 | +3.29(+2.08%) |
Oct 21, 2020 | 159.09 | 161.32 | 158.30 | 158.35 | 830,423 | -1.19(-0.75%) |
Oct 20, 2020 | 159.43 | 161.64 | 158.00 | 159.54 | 934,780 | +1.92(+1.22%) |
Oct 19, 2020 | 160.46 | 160.46 | 156.76 | 157.62 | 833,463 | -2.53(-1.58%) |
Oct 16, 2020 | 161.22 | 162.40 | 160.05 | 160.15 | 1,048,783 | -0.25(-0.15%) |
Oct 15, 2020 | 159.18 | 160.76 | 157.85 | 160.40 | 1,136,699 | -0.79(-0.49%) |
Oct 14, 2020 | 161.80 | 163.68 | 160.72 | 161.19 | 721,215 | -0.38(-0.24%) |
Oct 13, 2020 | 160.39 | 162.64 | 158.64 | 161.57 | 1,334,725 | -0.03(-0.02%) |
Oct 12, 2020 | 160.32 | 162.99 | 160.32 | 161.60 | 1,003,182 | +1.19(+0.74%) |
Oct 09, 2020 | 158.90 | 162.92 | 158.40 | 160.41 | 1,852,414 | +2.79(+1.77%) |
Oct 08, 2020 | 157.09 | 158.47 | 156.11 | 157.62 | 834,645 | +1.44(+0.92%) |
Oct 07, 2020 | 154.07 | 156.47 | 153.65 | 156.18 | 938,469 | +4.67(+3.08%) |
Oct 06, 2020 | 154.18 | 155.03 | 151.40 | 151.51 | 1,183,977 | -2.22(-1.45%) |
Oct 05, 2020 | 151.63 | 154.15 | 149.52 | 153.73 | 809,287 | +4.09(+2.73%) |
Oct 02, 2020 | 145.31 | 152.05 | 144.30 | 149.65 | 799,886 | +1.98(+1.34%) |
Oct 01, 2020 | 148.53 | 150.20 | 146.37 | 147.67 | 873,473 | +0.39(+0.27%) |
Sep 30, 2020 | 147.31 | 149.89 | 146.21 | 147.28 | 974,374 | +0.65(+0.45%) |
Sep 29, 2020 | 149.09 | 149.39 | 146.13 | 146.62 | 1,018,595 | -2.35(-1.58%) |
Sep 28, 2020 | 147.58 | 150.20 | 146.91 | 148.98 | 1,258,046 | +3.76(+2.59%) |
Sep 25, 2020 | 141.76 | 146.42 | 141.60 | 145.22 | 787,881 | +2.46(+1.72%) |
Sep 24, 2020 | 141.99 | 145.07 | 140.74 | 142.76 | 879,834 | +0.45(+0.32%) |
Sep 23, 2020 | 143.41 | 145.39 | 142.01 | 142.30 | 1,085,555 | -0.67(-0.47%) |
Sep 22, 2020 | 140.59 | 143.06 | 139.75 | 142.97 | 788,344 | +2.75(+1.96%) |
Sep 21, 2020 | 141.72 | 142.43 | 138.19 | 140.22 | 1,402,132 | -5.36(-3.68%) |
Sep 18, 2020 | 148.64 | 149.69 | 145.11 | 145.58 | 2,494,261 | -3.56(-2.39%) |
Sep 17, 2020 | 147.76 | 151.71 | 146.09 | 149.14 | 1,117,772 | -1.01(-0.67%) |
Sep 16, 2020 | 148.61 | 151.95 | 147.75 | 150.15 | 919,040 | +2.29(+1.55%) |
Sep 15, 2020 | 148.12 | 149.59 | 147.17 | 147.86 | 771,932 | +0.45(+0.30%) |
Sep 14, 2020 | 146.74 | 148.65 | 146.29 | 147.41 | 921,414 | +3.03(+2.10%) |
Sep 11, 2020 | 142.89 | 145.67 | 142.38 | 144.38 | 713,873 | +1.61(+1.13%) |
Sep 10, 2020 | 143.64 | 146.20 | 142.24 | 142.78 | 909,816 | -0.33(-0.23%) |
Sep 09, 2020 | 142.19 | 144.97 | 142.19 | 143.10 | 1,061,696 | +1.82(+1.29%) |
Sep 08, 2020 | 143.79 | 144.50 | 140.72 | 141.28 | 1,071,499 | -4.11(-2.83%) |
Sep 04, 2020 | 147.94 | 148.59 | 143.39 | 145.40 | 719,820 | -0.36(-0.25%) |
Sep 03, 2020 | 151.25 | 151.40 | 144.37 | 145.76 | 1,023,133 | -5.19(-3.44%) |
Sep 02, 2020 | 150.36 | 152.77 | 149.84 | 150.96 | 1,237,684 | +0.83(+0.55%) |