Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 154.99 | 155.84 | 151.68 | 155.84 | 43,104 | +1.53(+0.99%) |
Nov 27, 2020 | 153.28 | 155.27 | 153.28 | 154.31 | 31,307 | +2.10(+1.38%) |
Nov 25, 2020 | 152.81 | 152.86 | 151.35 | 152.21 | 33,226 | -0.57(-0.38%) |
Nov 24, 2020 | 152.26 | 152.86 | 150.03 | 152.78 | 37,342 | +2.02(+1.34%) |
Nov 23, 2020 | 149.84 | 150.83 | 148.82 | 150.76 | 39,293 | +2.11(+1.42%) |
Nov 20, 2020 | 148.51 | 150.53 | 148.41 | 148.66 | 33,428 | +0.37(+0.25%) |
Nov 19, 2020 | 144.10 | 148.29 | 144.10 | 148.29 | 49,386 | +3.56(+2.46%) |
Nov 18, 2020 | 146.60 | 147.35 | 144.69 | 144.72 | 83,645 | -1.71(-1.17%) |
Nov 17, 2020 | 146.32 | 146.90 | 144.77 | 146.44 | 37,580 | -0.69(-0.47%) |
Nov 16, 2020 | 145.47 | 147.31 | 145.07 | 147.13 | 138,099 | +2.81(+1.95%) |
Nov 13, 2020 | 144.14 | 145.81 | 143.39 | 144.32 | 38,275 | +1.52(+1.07%) |
Nov 12, 2020 | 145.23 | 145.23 | 141.92 | 142.79 | 28,650 | -2.27(-1.56%) |
Nov 11, 2020 | 142.52 | 145.39 | 142.52 | 145.06 | 35,206 | +4.77(+3.40%) |
Nov 10, 2020 | 143.39 | 144.35 | 139.93 | 140.29 | 45,291 | -4.19(-2.90%) |
Nov 09, 2020 | 150.86 | 151.08 | 144.40 | 144.48 | 90,279 | -2.09(-1.43%) |
Nov 06, 2020 | 144.16 | 146.96 | 143.56 | 146.57 | 42,214 | +2.38(+1.65%) |
Nov 05, 2020 | 140.98 | 144.51 | 140.94 | 144.19 | 320,028 | +6.72(+4.89%) |
Nov 04, 2020 | 135.78 | 137.80 | 133.48 | 137.47 | 213,495 | +3.65(+2.73%) |
Nov 03, 2020 | 132.81 | 134.59 | 132.81 | 133.81 | 101,897 | +2.63(+2.01%) |
Nov 02, 2020 | 132.53 | 132.68 | 129.95 | 131.18 | 49,028 | -0.04(-0.03%) |
Oct 30, 2020 | 131.23 | 131.59 | 129.21 | 131.22 | 40,699 | -1.56(-1.18%) |
Oct 29, 2020 | 128.91 | 133.67 | 128.91 | 132.78 | 49,551 | +4.51(+3.52%) |
Oct 28, 2020 | 130.64 | 131.39 | 128.27 | 128.27 | 53,255 | -4.06(-3.07%) |
Oct 27, 2020 | 133.96 | 133.96 | 131.96 | 132.33 | 23,088 | -0.74(-0.56%) |
Oct 26, 2020 | 134.23 | 135.39 | 131.25 | 133.07 | 69,092 | -2.59(-1.91%) |
Oct 23, 2020 | 134.96 | 135.71 | 133.95 | 135.66 | 77,157 | +0.65(+0.48%) |
Oct 22, 2020 | 133.76 | 135.36 | 132.69 | 135.01 | 58,637 | +1.69(+1.27%) |
Oct 21, 2020 | 135.81 | 135.96 | 133.29 | 133.32 | 83,856 | -2.24(-1.65%) |
Oct 20, 2020 | 136.32 | 136.85 | 135.06 | 135.56 | 41,665 | +0.14(+0.10%) |
Oct 19, 2020 | 136.72 | 138.28 | 135.22 | 135.42 | 175,413 | -0.22(-0.16%) |
Oct 16, 2020 | 137.22 | 137.22 | 135.63 | 135.63 | 26,762 | -0.49(-0.36%) |
Oct 15, 2020 | 133.74 | 136.47 | 133.11 | 136.12 | 43,058 | -0.19(-0.14%) |
Oct 14, 2020 | 137.50 | 137.77 | 135.72 | 136.31 | 37,260 | -0.81(-0.59%) |
Oct 13, 2020 | 137.48 | 137.95 | 136.57 | 137.12 | 37,108 | -0.48(-0.35%) |
Oct 12, 2020 | 138.70 | 138.70 | 136.68 | 137.60 | 46,783 | +0.79(+0.58%) |
Oct 09, 2020 | 135.33 | 137.22 | 135.33 | 136.81 | 77,864 | +3.51(+2.64%) |
Oct 08, 2020 | 132.83 | 133.83 | 132.55 | 133.30 | 39,904 | +1.89(+1.44%) |
Oct 07, 2020 | 130.29 | 131.63 | 130.29 | 131.41 | 48,254 | +3.11(+2.42%) |
Oct 06, 2020 | 128.60 | 131.45 | 127.92 | 128.30 | 73,704 | -0.10(-0.08%) |
Oct 05, 2020 | 125.12 | 128.46 | 125.12 | 128.40 | 61,642 | +4.52(+3.65%) |
Oct 02, 2020 | 124.36 | 126.46 | 123.87 | 123.87 | 42,921 | -3.67(-2.88%) |
Oct 01, 2020 | 126.40 | 127.88 | 125.95 | 127.55 | 97,701 | +3.05(+2.45%) |
Sep 30, 2020 | 123.80 | 125.92 | 123.77 | 124.50 | 80,480 | +0.39(+0.31%) |
Sep 29, 2020 | 123.35 | 124.88 | 123.17 | 124.11 | 68,310 | +0.94(+0.76%) |
Sep 28, 2020 | 121.08 | 123.21 | 120.82 | 123.17 | 279,559 | +4.08(+3.43%) |
Sep 25, 2020 | 117.39 | 119.42 | 116.03 | 119.09 | 54,636 | +1.66(+1.42%) |
Sep 24, 2020 | 115.63 | 118.92 | 115.07 | 117.42 | 40,497 | +0.95(+0.82%) |
Sep 23, 2020 | 119.55 | 120.01 | 116.35 | 116.47 | 24,853 | -3.09(-2.58%) |
Sep 22, 2020 | 119.01 | 119.66 | 117.24 | 119.56 | 19,777 | +1.50(+1.27%) |
Sep 21, 2020 | 116.94 | 118.06 | 115.92 | 118.06 | 136,331 | -1.42(-1.19%) |
Sep 18, 2020 | 122.10 | 122.10 | 117.95 | 119.48 | 33,551 | -1.48(-1.23%) |
Sep 17, 2020 | 119.37 | 121.71 | 118.95 | 120.96 | 41,953 | -1.56(-1.28%) |
Sep 16, 2020 | 124.06 | 124.82 | 122.49 | 122.52 | 50,048 | -0.77(-0.63%) |
Sep 15, 2020 | 123.03 | 124.13 | 122.92 | 123.30 | 42,689 | +1.82(+1.50%) |
Sep 14, 2020 | 120.78 | 121.85 | 120.13 | 121.47 | 22,523 | +2.86(+2.41%) |
Sep 11, 2020 | 119.64 | 120.41 | 117.75 | 118.61 | 32,338 | +0.26(+0.22%) |
Sep 10, 2020 | 121.78 | 122.28 | 117.86 | 118.36 | 56,353 | -2.04(-1.69%) |
Sep 09, 2020 | 119.38 | 121.28 | 118.78 | 120.40 | 104,044 | +3.61(+3.09%) |
Sep 08, 2020 | 117.69 | 120.20 | 116.70 | 116.78 | 63,262 | -5.23(-4.28%) |
Sep 04, 2020 | 122.32 | 123.90 | 116.97 | 122.01 | 102,674 | -0.79(-0.64%) |
Sep 03, 2020 | 129.37 | 129.37 | 122.19 | 122.80 | 128,127 | -8.24(-6.29%) |
Sep 02, 2020 | 129.94 | 131.80 | 127.62 | 131.04 | 95,643 | +2.79(+2.18%) |