Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 167.78 | 174.01 | 167.75 | 172.87 | 1,407,435 | +3.42(+2.02%) |
Nov 27, 2020 | 167.00 | 171.55 | 166.41 | 169.45 | 342,365 | +0.20(+0.12%) |
Nov 26, 2020 | 171.49 | 171.49 | 168.87 | 169.25 | 137,590 | -0.40(-0.24%) |
Nov 25, 2020 | 165.98 | 170.30 | 164.43 | 169.65 | 550,224 | +6.08(+3.72%) |
Nov 24, 2020 | 162.21 | 165.99 | 162.21 | 163.57 | 833,729 | -2.50(-1.51%) |
Nov 23, 2020 | 167.84 | 168.84 | 164.52 | 166.07 | 467,589 | -4.08(-2.40%) |
Nov 20, 2020 | 168.35 | 170.36 | 167.99 | 170.15 | 574,984 | +3.34(+2.00%) |
Nov 19, 2020 | 167.18 | 168.45 | 166.13 | 166.81 | 579,882 | -1.76(-1.04%) |
Nov 18, 2020 | 176.29 | 176.29 | 168.45 | 168.57 | 647,455 | -7.93(-4.49%) |
Nov 17, 2020 | 176.21 | 178.00 | 175.73 | 176.50 | 326,642 | +0.00(+0.00%) |
Nov 16, 2020 | 176.33 | 177.77 | 175.10 | 176.50 | 740,721 | -2.37(-1.32%) |
Nov 13, 2020 | 181.17 | 181.17 | 178.23 | 178.87 | 335,425 | +0.75(+0.42%) |
Nov 12, 2020 | 176.75 | 179.52 | 175.94 | 178.12 | 396,162 | +4.18(+2.40%) |
Nov 11, 2020 | 176.00 | 176.94 | 172.69 | 173.94 | 703,842 | -2.67(-1.51%) |
Nov 10, 2020 | 186.21 | 186.56 | 176.61 | 176.61 | 636,115 | -8.65(-4.67%) |
Nov 09, 2020 | 187.40 | 187.49 | 182.50 | 185.26 | 824,742 | -11.25(-5.72%) |
Nov 06, 2020 | 195.96 | 197.69 | 194.00 | 196.51 | 379,235 | +0.55(+0.28%) |
Nov 05, 2020 | 189.00 | 196.13 | 188.29 | 195.96 | 554,809 | +11.62(+6.30%) |
Nov 04, 2020 | 186.79 | 188.47 | 183.34 | 184.34 | 280,221 | -1.25(-0.67%) |
Nov 03, 2020 | 184.43 | 186.69 | 182.54 | 185.59 | 283,598 | +2.48(+1.35%) |
Nov 02, 2020 | 182.94 | 184.68 | 181.27 | 183.11 | 327,238 | +1.52(+0.84%) |
Oct 30, 2020 | 178.31 | 182.35 | 177.09 | 181.59 | 452,745 | +4.39(+2.48%) |
Oct 29, 2020 | 176.52 | 179.34 | 176.30 | 177.20 | 279,296 | +0.91(+0.52%) |
Oct 28, 2020 | 179.00 | 180.00 | 175.86 | 176.29 | 470,872 | -5.62(-3.09%) |
Oct 27, 2020 | 179.57 | 182.12 | 178.95 | 181.91 | 211,353 | +2.56(+1.43%) |
Oct 26, 2020 | 180.69 | 183.60 | 179.16 | 179.35 | 247,675 | -1.87(-1.03%) |
Oct 23, 2020 | 183.02 | 183.54 | 180.88 | 181.22 | 335,901 | -2.44(-1.33%) |
Oct 22, 2020 | 183.11 | 184.02 | 180.72 | 183.66 | 229,370 | -1.19(-0.64%) |
Oct 21, 2020 | 183.99 | 186.50 | 183.60 | 184.85 | 277,656 | +1.70(+0.93%) |
Oct 20, 2020 | 182.63 | 183.59 | 180.93 | 183.15 | 405,658 | +1.89(+1.04%) |
Oct 19, 2020 | 184.49 | 185.65 | 181.02 | 181.26 | 341,916 | -3.12(-1.69%) |
Oct 16, 2020 | 185.09 | 186.17 | 183.92 | 184.38 | 222,966 | -1.36(-0.73%) |
Oct 15, 2020 | 185.08 | 186.50 | 183.97 | 185.74 | 282,501 | -0.22(-0.12%) |
Oct 14, 2020 | 187.20 | 188.24 | 185.10 | 185.96 | 409,186 | -0.40(-0.21%) |
Oct 13, 2020 | 185.99 | 186.87 | 182.70 | 186.36 | 312,245 | +1.16(+0.63%) |
Oct 09, 2020 | 185.20 | 185.20 | 185.20 | 0 | +4.05(+2.24%) | |
Oct 08, 2020 | 180.07 | 182.81 | 179.92 | 181.15 | 363,126 | +1.32(+0.73%) |
Oct 07, 2020 | 180.29 | 181.90 | 178.96 | 179.83 | 456,247 | +0.48(+0.27%) |
Oct 06, 2020 | 187.31 | 188.92 | 179.34 | 179.35 | 412,100 | -7.94(-4.24%) |
Oct 05, 2020 | 186.93 | 189.60 | 186.14 | 187.29 | 210,199 | +1.19(+0.64%) |
Oct 02, 2020 | 189.19 | 189.83 | 185.89 | 186.10 | 263,889 | -1.51(-0.80%) |
Oct 01, 2020 | 187.58 | 190.50 | 186.70 | 187.61 | 267,820 | +1.54(+0.83%) |
Sep 30, 2020 | 186.71 | 188.01 | 183.96 | 186.07 | 402,509 | -0.94(-0.50%) |
Sep 29, 2020 | 186.13 | 188.80 | 186.13 | 187.01 | 219,438 | +1.23(+0.66%) |
Sep 28, 2020 | 188.29 | 188.29 | 183.54 | 185.78 | 259,787 | +0.05(+0.03%) |
Sep 25, 2020 | 185.34 | 186.42 | 183.30 | 185.73 | 290,394 | -0.30(-0.16%) |
Sep 24, 2020 | 181.06 | 187.52 | 180.74 | 186.03 | 555,181 | +4.41(+2.43%) |
Sep 23, 2020 | 187.44 | 188.67 | 181.12 | 181.62 | 425,294 | -7.73(-4.08%) |
Sep 22, 2020 | 188.64 | 191.19 | 187.53 | 189.35 | 253,402 | +1.49(+0.79%) |
Sep 21, 2020 | 187.34 | 189.60 | 184.04 | 187.86 | 342,807 | -0.15(-0.08%) |
Sep 18, 2020 | 193.89 | 194.71 | 188.01 | 188.01 | 1,460,941 | -4.42(-2.30%) |
Sep 17, 2020 | 190.18 | 193.72 | 188.82 | 192.43 | 416,887 | -1.39(-0.72%) |
Sep 16, 2020 | 196.85 | 197.58 | 193.45 | 193.82 | 263,430 | -1.50(-0.77%) |
Sep 15, 2020 | 197.39 | 197.70 | 193.76 | 195.32 | 336,202 | +1.09(+0.56%) |
Sep 14, 2020 | 192.11 | 194.54 | 192.11 | 194.23 | 609,310 | +3.14(+1.64%) |
Sep 11, 2020 | 194.67 | 196.00 | 190.56 | 191.09 | 891,151 | -2.14(-1.11%) |
Sep 10, 2020 | 200.16 | 200.16 | 192.62 | 193.23 | 385,433 | -4.80(-2.42%) |
Sep 09, 2020 | 194.46 | 199.13 | 193.90 | 198.03 | 337,300 | +5.79(+3.01%) |
Sep 08, 2020 | 187.58 | 195.19 | 185.34 | 192.24 | 294,678 | +2.13(+1.12%) |
Sep 04, 2020 | 190.11 | 190.11 | 190.11 | 0 | -4.28(-2.20%) | |
Sep 03, 2020 | 195.74 | 196.99 | 190.45 | 194.39 | 347,182 | -1.35(-0.69%) |
Sep 02, 2020 | 193.44 | 196.78 | 190.40 | 195.74 | 322,914 | +0.98(+0.50%) |