Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 169.25 | 170.49 | 167.51 | 170.31 | 1,819,046 | +1.19(+0.70%) |
Nov 27, 2020 | 167.65 | 169.80 | 166.03 | 169.12 | 488,100 | +3.67(+2.22%) |
Nov 25, 2020 | 166.64 | 168.16 | 165.18 | 165.45 | 738,300 | +0.82(+0.50%) |
Nov 24, 2020 | 167.82 | 168.38 | 164.40 | 164.63 | 715,110 | -3.44(-2.05%) |
Nov 23, 2020 | 173.95 | 174.36 | 166.88 | 168.07 | 1,090,665 | -5.34(-3.08%) |
Nov 20, 2020 | 174.04 | 176.75 | 172.54 | 173.41 | 788,300 | -0.96(-0.55%) |
Nov 19, 2020 | 173.96 | 174.99 | 171.44 | 174.37 | 722,364 | +0.30(+0.17%) |
Nov 18, 2020 | 172.73 | 176.50 | 171.60 | 174.07 | 883,037 | +0.90(+0.52%) |
Nov 17, 2020 | 177.25 | 177.25 | 172.57 | 173.17 | 640,360 | -4.02(-2.27%) |
Nov 16, 2020 | 173.04 | 177.50 | 173.04 | 177.19 | 786,037 | +1.28(+0.73%) |
Nov 13, 2020 | 170.38 | 177.14 | 170.13 | 175.91 | 827,600 | +7.12(+4.22%) |
Nov 12, 2020 | 171.79 | 173.48 | 166.79 | 168.79 | 920,382 | -1.96(-1.15%) |
Nov 11, 2020 | 173.99 | 175.43 | 167.79 | 170.75 | 686,273 | -1.03(-0.60%) |
Nov 10, 2020 | 166.55 | 174.47 | 165.18 | 171.78 | 900,425 | +3.32(+1.97%) |
Nov 09, 2020 | 176.62 | 177.65 | 168.01 | 168.46 | 1,135,887 | -5.17(-2.98%) |
Nov 06, 2020 | 181.65 | 181.65 | 171.72 | 173.63 | 1,116,100 | -8.12(-4.47%) |
Nov 05, 2020 | 181.99 | 182.03 | 176.00 | 181.75 | 1,040,810 | +1.75(+0.97%) |
Nov 04, 2020 | 175.81 | 185.88 | 174.01 | 180.00 | 2,172,489 | +11.50(+6.82%) |
Nov 03, 2020 | 168.33 | 173.32 | 166.04 | 168.50 | 1,378,089 | -0.01(-0.01%) |
Nov 02, 2020 | 166.14 | 169.24 | 163.56 | 168.51 | 1,621,152 | +1.71(+1.03%) |
Oct 30, 2020 | 179.00 | 180.00 | 164.63 | 166.80 | 3,005,600 | -25.54(-13.28%) |
Oct 29, 2020 | 194.96 | 196.10 | 189.02 | 192.34 | 787,122 | -2.51(-1.29%) |
Oct 28, 2020 | 193.70 | 198.00 | 191.76 | 194.85 | 449,168 | -2.07(-1.05%) |
Oct 27, 2020 | 197.46 | 199.28 | 195.82 | 196.92 | 407,090 | +1.09(+0.56%) |
Oct 26, 2020 | 195.00 | 201.31 | 193.97 | 195.83 | 458,987 | -1.09(-0.55%) |
Oct 23, 2020 | 201.60 | 202.25 | 196.23 | 196.92 | 479,600 | -3.74(-1.86%) |
Oct 22, 2020 | 198.42 | 202.92 | 196.58 | 200.66 | 617,367 | +2.95(+1.49%) |
Oct 21, 2020 | 198.23 | 201.49 | 197.39 | 197.71 | 402,896 | -0.31(-0.16%) |
Oct 20, 2020 | 197.85 | 200.75 | 197.85 | 198.02 | 444,468 | -0.20(-0.10%) |
Oct 19, 2020 | 200.24 | 202.14 | 194.48 | 198.22 | 698,890 | -2.71(-1.35%) |
Oct 16, 2020 | 204.49 | 207.17 | 200.51 | 200.93 | 831,900 | -3.56(-1.74%) |
Oct 15, 2020 | 206.93 | 208.34 | 203.01 | 204.49 | 603,045 | -4.66(-2.23%) |
Oct 14, 2020 | 212.82 | 212.82 | 206.98 | 209.15 | 583,236 | -2.78(-1.31%) |
Oct 13, 2020 | 206.84 | 213.94 | 206.55 | 211.93 | 1,160,479 | +6.06(+2.94%) |
Oct 12, 2020 | 204.11 | 207.92 | 202.03 | 205.87 | 957,207 | +5.09(+2.54%) |
Oct 09, 2020 | 199.62 | 202.23 | 198.00 | 200.78 | 648,200 | +2.05(+1.03%) |
Oct 08, 2020 | 201.83 | 201.83 | 197.26 | 198.73 | 799,597 | -2.30(-1.14%) |
Oct 07, 2020 | 201.91 | 202.84 | 200.63 | 201.03 | 453,078 | +1.42(+0.71%) |
Oct 06, 2020 | 201.41 | 203.74 | 199.17 | 199.61 | 745,523 | -2.87(-1.42%) |
Oct 05, 2020 | 194.43 | 204.37 | 194.20 | 202.48 | 1,068,509 | +9.40(+4.87%) |
Oct 02, 2020 | 194.87 | 199.00 | 191.57 | 193.08 | 748,100 | -4.81(-2.43%) |
Oct 01, 2020 | 197.18 | 200.42 | 196.78 | 197.89 | 1,187,059 | +2.20(+1.12%) |
Sep 30, 2020 | 192.00 | 198.00 | 191.32 | 195.69 | 1,488,261 | +4.73(+2.48%) |
Sep 29, 2020 | 190.50 | 192.30 | 187.00 | 190.96 | 1,245,445 | +0.45(+0.24%) |
Sep 28, 2020 | 186.32 | 190.70 | 185.42 | 190.51 | 865,695 | +5.56(+3.01%) |
Sep 25, 2020 | 179.00 | 186.31 | 178.87 | 184.95 | 858,900 | +5.52(+3.08%) |
Sep 24, 2020 | 177.99 | 179.81 | 174.48 | 179.43 | 780,780 | +0.16(+0.09%) |
Sep 23, 2020 | 181.11 | 181.25 | 178.35 | 179.27 | 779,296 | -2.68(-1.47%) |
Sep 22, 2020 | 180.18 | 182.36 | 177.30 | 181.95 | 779,807 | +3.12(+1.74%) |
Sep 21, 2020 | 178.74 | 181.19 | 177.37 | 178.83 | 1,243,931 | -2.11(-1.17%) |
Sep 18, 2020 | 177.32 | 181.40 | 172.12 | 180.94 | 3,122,300 | +5.28(+3.01%) |
Sep 17, 2020 | 173.57 | 176.28 | 172.51 | 175.66 | 1,133,440 | -0.96(-0.54%) |
Sep 16, 2020 | 175.47 | 178.21 | 175.01 | 176.62 | 1,217,029 | +1.75(+1.00%) |
Sep 15, 2020 | 173.58 | 175.08 | 170.90 | 174.87 | 1,357,534 | +3.08(+1.79%) |
Sep 14, 2020 | 165.24 | 173.32 | 160.17 | 171.79 | 3,446,439 | +21.82(+14.55%) |
Sep 11, 2020 | 147.57 | 150.52 | 146.97 | 149.97 | 888,300 | +4.02(+2.75%) |
Sep 10, 2020 | 146.80 | 149.22 | 144.84 | 145.95 | 883,544 | -2.43(-1.64%) |
Sep 09, 2020 | 148.30 | 149.42 | 146.02 | 148.38 | 691,979 | +1.90(+1.30%) |
Sep 08, 2020 | 146.41 | 148.82 | 144.90 | 146.48 | 990,889 | -2.73(-1.83%) |
Sep 04, 2020 | 148.53 | 150.35 | 143.61 | 149.21 | 1,001,600 | -0.49(-0.33%) |
Sep 03, 2020 | 155.01 | 155.17 | 148.14 | 149.70 | 974,143 | -6.37(-4.08%) |
Sep 02, 2020 | 153.29 | 156.35 | 152.48 | 156.07 | 674,044 | +2.41(+1.57%) |