Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 177.75 | 178.13 | 168.86 | 174.23 | 226,834 | -4.93(-2.75%) |
Nov 27, 2020 | 176.94 | 179.27 | 174.51 | 179.16 | 91,400 | +2.17(+1.23%) |
Nov 25, 2020 | 182.34 | 182.69 | 176.19 | 176.99 | 384,100 | -5.19(-2.85%) |
Nov 24, 2020 | 190.26 | 190.26 | 181.41 | 182.18 | 248,692 | -6.10(-3.24%) |
Nov 23, 2020 | 184.87 | 189.49 | 183.34 | 188.28 | 175,576 | +4.83(+2.63%) |
Nov 20, 2020 | 180.56 | 184.63 | 180.25 | 183.45 | 268,800 | +1.87(+1.03%) |
Nov 19, 2020 | 181.12 | 185.10 | 178.61 | 181.58 | 191,921 | +1.13(+0.63%) |
Nov 18, 2020 | 180.10 | 185.72 | 180.10 | 180.45 | 290,747 | -0.70(-0.39%) |
Nov 17, 2020 | 173.60 | 182.71 | 172.91 | 181.15 | 381,253 | +6.94(+3.98%) |
Nov 16, 2020 | 168.50 | 175.43 | 167.28 | 174.21 | 352,275 | +7.20(+4.31%) |
Nov 13, 2020 | 165.12 | 169.76 | 163.05 | 167.01 | 234,100 | +4.15(+2.55%) |
Nov 12, 2020 | 165.08 | 167.86 | 160.77 | 162.86 | 247,069 | -3.15(-1.90%) |
Nov 11, 2020 | 165.26 | 166.23 | 159.43 | 166.01 | 172,281 | +1.91(+1.16%) |
Nov 10, 2020 | 158.75 | 166.02 | 154.30 | 164.10 | 385,189 | +9.27(+5.99%) |
Nov 09, 2020 | 183.11 | 183.67 | 154.40 | 154.83 | 650,174 | -15.52(-9.11%) |
Nov 06, 2020 | 177.21 | 179.16 | 169.16 | 170.35 | 510,200 | -6.25(-3.54%) |
Nov 05, 2020 | 173.22 | 178.08 | 173.22 | 176.60 | 411,733 | +5.48(+3.20%) |
Nov 04, 2020 | 159.82 | 172.03 | 157.41 | 171.12 | 424,201 | +14.27(+9.10%) |
Nov 03, 2020 | 157.32 | 157.47 | 146.50 | 156.85 | 714,036 | -3.29(-2.05%) |
Nov 02, 2020 | 156.40 | 161.69 | 156.40 | 160.14 | 338,819 | +6.93(+4.52%) |
Oct 30, 2020 | 157.23 | 159.79 | 150.80 | 153.21 | 346,100 | -4.27(-2.71%) |
Oct 29, 2020 | 161.76 | 162.87 | 157.04 | 157.48 | 263,017 | -3.87(-2.40%) |
Oct 28, 2020 | 162.08 | 167.21 | 160.86 | 161.35 | 277,666 | -4.40(-2.65%) |
Oct 27, 2020 | 171.45 | 171.45 | 165.05 | 165.75 | 278,006 | -4.40(-2.59%) |
Oct 26, 2020 | 176.91 | 178.97 | 168.89 | 170.15 | 207,999 | -9.09(-5.07%) |
Oct 23, 2020 | 179.00 | 180.88 | 175.85 | 179.24 | 172,400 | +1.36(+0.76%) |
Oct 22, 2020 | 178.39 | 179.30 | 172.58 | 177.88 | 337,875 | +0.91(+0.51%) |
Oct 21, 2020 | 182.67 | 183.75 | 175.69 | 176.97 | 220,668 | -4.94(-2.72%) |
Oct 20, 2020 | 182.99 | 186.27 | 180.34 | 181.91 | 348,864 | +0.30(+0.17%) |
Oct 19, 2020 | 187.11 | 188.48 | 179.83 | 181.61 | 158,748 | -4.86(-2.61%) |
Oct 16, 2020 | 188.89 | 190.98 | 186.10 | 186.47 | 127,700 | -2.31(-1.22%) |
Oct 15, 2020 | 182.70 | 189.37 | 180.26 | 188.78 | 144,311 | +3.05(+1.64%) |
Oct 14, 2020 | 190.12 | 190.12 | 184.12 | 185.73 | 251,855 | -2.14(-1.14%) |
Oct 13, 2020 | 188.53 | 190.16 | 186.08 | 187.87 | 167,003 | -3.11(-1.63%) |
Oct 12, 2020 | 188.43 | 191.79 | 186.57 | 190.98 | 149,028 | +4.07(+2.18%) |
Oct 09, 2020 | 185.85 | 187.97 | 183.27 | 186.91 | 179,200 | +3.38(+1.84%) |
Oct 08, 2020 | 183.25 | 186.54 | 182.38 | 183.53 | 237,657 | +3.05(+1.69%) |
Oct 07, 2020 | 180.94 | 183.79 | 178.99 | 180.48 | 237,212 | +2.88(+1.62%) |
Oct 06, 2020 | 180.77 | 186.10 | 175.56 | 177.60 | 437,843 | -0.15(-0.08%) |
Oct 05, 2020 | 177.88 | 183.55 | 173.31 | 177.75 | 434,023 | -2.00(-1.11%) |
Oct 02, 2020 | 173.00 | 180.94 | 170.35 | 179.75 | 241,400 | +2.86(+1.62%) |
Oct 01, 2020 | 172.10 | 177.27 | 170.41 | 176.89 | 535,176 | +6.20(+3.63%) |
Sep 30, 2020 | 168.35 | 172.40 | 168.35 | 170.69 | 372,346 | +3.34(+2.00%) |
Sep 29, 2020 | 169.65 | 171.82 | 167.28 | 167.35 | 231,645 | -0.38(-0.23%) |
Sep 28, 2020 | 162.62 | 168.65 | 161.35 | 167.73 | 376,467 | +9.21(+5.81%) |
Sep 25, 2020 | 156.68 | 159.20 | 155.02 | 158.52 | 221,200 | +0.47(+0.30%) |
Sep 24, 2020 | 154.96 | 161.18 | 153.07 | 158.05 | 286,655 | +3.43(+2.22%) |
Sep 23, 2020 | 161.52 | 161.78 | 154.12 | 154.62 | 266,507 | -7.25(-4.48%) |
Sep 22, 2020 | 158.24 | 162.22 | 155.64 | 161.87 | 169,993 | +4.17(+2.64%) |
Sep 21, 2020 | 157.75 | 158.67 | 154.51 | 157.70 | 286,063 | -4.66(-2.87%) |
Sep 18, 2020 | 163.50 | 165.50 | 159.97 | 162.36 | 730,000 | +1.11(+0.69%) |
Sep 17, 2020 | 161.49 | 163.96 | 159.16 | 161.25 | 279,814 | -3.84(-2.33%) |
Sep 16, 2020 | 157.49 | 166.48 | 157.02 | 165.09 | 378,765 | +9.81(+6.32%) |
Sep 15, 2020 | 159.43 | 161.07 | 155.15 | 155.28 | 313,041 | -3.38(-2.13%) |
Sep 14, 2020 | 158.00 | 158.81 | 154.88 | 158.66 | 182,108 | +2.32(+1.48%) |
Sep 11, 2020 | 156.47 | 157.46 | 152.95 | 156.34 | 187,100 | +1.27(+0.82%) |
Sep 10, 2020 | 154.96 | 158.72 | 153.62 | 155.07 | 334,178 | +0.63(+0.41%) |
Sep 09, 2020 | 150.42 | 155.46 | 149.17 | 154.44 | 306,893 | +5.45(+3.66%) |
Sep 08, 2020 | 145.20 | 154.52 | 144.58 | 148.99 | 451,308 | +0.98(+0.66%) |
Sep 04, 2020 | 154.96 | 155.35 | 141.14 | 148.01 | 464,700 | -5.09(-3.32%) |
Sep 03, 2020 | 161.98 | 161.98 | 152.50 | 153.10 | 411,648 | -9.21(-5.67%) |
Sep 02, 2020 | 164.82 | 164.99 | 159.33 | 162.31 | 321,768 | -1.86(-1.13%) |