Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 177.16 | 178.51 | 173.91 | 177.70 | 292,574 | +0.55(+0.31%) |
Nov 27, 2020 | 176.79 | 179.11 | 175.23 | 177.16 | 88,026 | +0.08(+0.04%) |
Nov 25, 2020 | 179.89 | 180.95 | 176.97 | 177.08 | 202,940 | -1.69(-0.95%) |
Nov 24, 2020 | 178.94 | 180.96 | 178.03 | 178.77 | 152,759 | +1.49(+0.84%) |
Nov 23, 2020 | 176.09 | 177.74 | 173.60 | 177.28 | 298,910 | +2.20(+1.26%) |
Nov 20, 2020 | 179.65 | 181.43 | 174.75 | 175.08 | 247,925 | -3.06(-1.72%) |
Nov 19, 2020 | 178.73 | 181.18 | 177.28 | 178.15 | 162,765 | -1.43(-0.80%) |
Nov 18, 2020 | 186.55 | 186.55 | 179.41 | 179.57 | 167,219 | -6.69(-3.59%) |
Nov 17, 2020 | 186.12 | 188.09 | 183.03 | 186.26 | 242,976 | -0.95(-0.51%) |
Nov 16, 2020 | 190.32 | 190.32 | 186.30 | 187.21 | 206,673 | +0.37(+0.20%) |
Nov 13, 2020 | 184.17 | 188.28 | 184.17 | 186.84 | 120,230 | +1.85(+1.00%) |
Nov 12, 2020 | 189.21 | 189.39 | 183.71 | 184.99 | 155,894 | -3.48(-1.85%) |
Nov 11, 2020 | 188.90 | 190.26 | 186.85 | 188.47 | 230,138 | -0.99(-0.52%) |
Nov 10, 2020 | 187.77 | 192.27 | 184.53 | 189.46 | 204,148 | +3.27(+1.75%) |
Nov 09, 2020 | 182.59 | 187.63 | 178.02 | 186.19 | 347,740 | +12.88(+7.43%) |
Nov 06, 2020 | 174.10 | 175.37 | 170.91 | 173.31 | 94,978 | +0.21(+0.12%) |
Nov 05, 2020 | 166.43 | 173.38 | 166.43 | 173.11 | 140,309 | +4.50(+2.67%) |
Nov 04, 2020 | 170.99 | 172.92 | 167.75 | 168.61 | 159,831 | -2.17(-1.27%) |
Nov 03, 2020 | 165.86 | 171.67 | 165.62 | 170.78 | 168,110 | +6.62(+4.03%) |
Nov 02, 2020 | 166.15 | 166.15 | 162.19 | 164.16 | 237,565 | -0.72(-0.44%) |
Oct 30, 2020 | 166.38 | 168.54 | 161.76 | 164.88 | 264,896 | -1.79(-1.07%) |
Oct 29, 2020 | 167.29 | 169.82 | 164.06 | 166.67 | 240,412 | -1.89(-1.12%) |
Oct 28, 2020 | 173.97 | 175.45 | 168.06 | 168.56 | 212,650 | -7.64(-4.34%) |
Oct 27, 2020 | 176.56 | 178.15 | 175.82 | 176.20 | 136,759 | -0.93(-0.52%) |
Oct 26, 2020 | 176.95 | 178.15 | 175.12 | 177.13 | 163,879 | -0.89(-0.50%) |
Oct 23, 2020 | 180.55 | 181.16 | 177.72 | 178.02 | 206,497 | -1.77(-0.98%) |
Oct 22, 2020 | 178.54 | 180.67 | 177.90 | 179.78 | 225,425 | +0.95(+0.53%) |
Oct 21, 2020 | 178.89 | 180.56 | 177.65 | 178.84 | 132,629 | +0.92(+0.52%) |
Oct 20, 2020 | 178.67 | 181.24 | 177.69 | 177.92 | 138,906 | +0.58(+0.32%) |
Oct 19, 2020 | 179.74 | 181.54 | 176.45 | 177.34 | 153,784 | -3.02(-1.67%) |
Oct 16, 2020 | 179.61 | 181.22 | 178.62 | 180.36 | 164,193 | +1.42(+0.79%) |
Oct 15, 2020 | 173.79 | 179.56 | 173.79 | 178.94 | 146,441 | +0.48(+0.27%) |
Oct 14, 2020 | 180.15 | 181.70 | 177.62 | 178.47 | 158,516 | -1.70(-0.94%) |
Oct 13, 2020 | 180.71 | 181.56 | 178.99 | 180.16 | 131,803 | -0.41(-0.23%) |
Oct 12, 2020 | 179.64 | 181.03 | 178.98 | 180.57 | 135,623 | +1.61(+0.90%) |
Oct 09, 2020 | 179.60 | 180.39 | 178.27 | 178.96 | 117,076 | +0.53(+0.30%) |
Oct 08, 2020 | 176.83 | 179.26 | 176.46 | 178.44 | 149,209 | +1.74(+0.98%) |
Oct 07, 2020 | 179.75 | 180.85 | 176.46 | 176.70 | 204,007 | -1.62(-0.91%) |
Oct 06, 2020 | 180.61 | 182.16 | 177.62 | 178.32 | 198,816 | -1.13(-0.63%) |
Oct 05, 2020 | 177.47 | 180.46 | 177.47 | 179.45 | 166,600 | +2.69(+1.52%) |
Oct 02, 2020 | 174.37 | 177.52 | 173.65 | 176.76 | 183,040 | +0.83(+0.47%) |
Oct 01, 2020 | 172.86 | 176.69 | 172.81 | 175.93 | 185,944 | +2.49(+1.44%) |
Sep 30, 2020 | 173.18 | 175.31 | 172.45 | 173.44 | 258,804 | +0.33(+0.19%) |
Sep 29, 2020 | 171.28 | 173.78 | 170.42 | 173.10 | 227,792 | +1.45(+0.85%) |
Sep 28, 2020 | 170.84 | 172.53 | 170.68 | 171.65 | 168,390 | +2.10(+1.24%) |
Sep 25, 2020 | 167.54 | 169.82 | 167.22 | 169.55 | 185,908 | +1.15(+0.68%) |
Sep 24, 2020 | 167.11 | 168.83 | 164.61 | 168.40 | 210,959 | +1.19(+0.71%) |
Sep 23, 2020 | 169.34 | 170.41 | 166.41 | 167.21 | 368,863 | -1.52(-0.90%) |
Sep 22, 2020 | 167.93 | 170.05 | 167.05 | 168.73 | 225,820 | +1.63(+0.98%) |
Sep 21, 2020 | 167.88 | 168.47 | 165.56 | 167.10 | 381,089 | -2.20(-1.30%) |
Sep 18, 2020 | 173.01 | 173.04 | 168.81 | 169.30 | 472,403 | -3.46(-2.00%) |
Sep 17, 2020 | 170.32 | 175.45 | 170.05 | 172.75 | 290,434 | +1.44(+0.84%) |
Sep 16, 2020 | 173.18 | 174.40 | 170.66 | 171.31 | 256,381 | -0.91(-0.53%) |
Sep 15, 2020 | 172.80 | 174.03 | 171.11 | 172.22 | 214,201 | +0.14(+0.08%) |
Sep 14, 2020 | 172.13 | 174.61 | 171.04 | 172.08 | 305,266 | -2.67(-1.53%) |
Sep 11, 2020 | 173.35 | 177.14 | 171.70 | 174.75 | 288,030 | +1.87(+1.08%) |
Sep 10, 2020 | 169.87 | 175.55 | 167.93 | 172.88 | 466,365 | +6.66(+4.01%) |
Sep 09, 2020 | 170.24 | 179.10 | 165.05 | 166.22 | 650,413 | -3.78(-2.22%) |
Sep 08, 2020 | 171.50 | 172.83 | 168.20 | 170.00 | 282,763 | -1.88(-1.09%) |
Sep 04, 2020 | 174.88 | 175.12 | 169.79 | 171.88 | 265,393 | -1.76(-1.01%) |
Sep 03, 2020 | 177.34 | 178.65 | 172.85 | 173.63 | 259,846 | -3.53(-1.99%) |
Sep 02, 2020 | 173.06 | 177.60 | 172.83 | 177.16 | 242,654 | +5.10(+2.96%) |