Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 165.46 | 166.19 | 159.55 | 159.69 | 536,213 | -6.55(-3.94%) |
Nov 27, 2020 | 165.84 | 166.79 | 163.98 | 166.24 | 308,680 | -0.05(-0.03%) |
Nov 25, 2020 | 169.84 | 169.84 | 165.81 | 166.29 | 428,482 | -3.40(-2.01%) |
Nov 24, 2020 | 169.84 | 172.09 | 168.39 | 169.69 | 312,939 | +1.94(+1.16%) |
Nov 23, 2020 | 168.43 | 170.26 | 166.71 | 167.75 | 221,747 | -0.16(-0.10%) |
Nov 20, 2020 | 170.92 | 171.53 | 166.61 | 167.91 | 277,338 | -3.16(-1.85%) |
Nov 19, 2020 | 174.12 | 174.32 | 170.61 | 171.08 | 267,431 | -3.56(-2.04%) |
Nov 18, 2020 | 177.40 | 179.47 | 174.36 | 174.64 | 186,909 | -2.75(-1.55%) |
Nov 17, 2020 | 176.87 | 178.67 | 176.26 | 177.39 | 266,615 | -1.91(-1.07%) |
Nov 16, 2020 | 175.55 | 179.49 | 174.20 | 179.30 | 291,865 | +6.45(+3.73%) |
Nov 13, 2020 | 169.84 | 174.10 | 169.84 | 172.85 | 276,410 | +4.52(+2.69%) |
Nov 12, 2020 | 171.56 | 171.56 | 166.75 | 168.33 | 352,033 | -4.13(-2.40%) |
Nov 11, 2020 | 175.16 | 175.61 | 171.35 | 172.46 | 225,658 | -2.38(-1.36%) |
Nov 10, 2020 | 165.71 | 175.32 | 164.78 | 174.84 | 375,422 | +9.60(+5.81%) |
Nov 09, 2020 | 173.39 | 173.39 | 163.90 | 165.24 | 422,213 | +3.59(+2.22%) |
Nov 06, 2020 | 162.70 | 164.69 | 161.00 | 161.65 | 156,608 | -0.13(-0.08%) |
Nov 05, 2020 | 161.92 | 164.21 | 159.56 | 161.78 | 304,767 | +1.75(+1.09%) |
Nov 04, 2020 | 159.98 | 164.06 | 159.23 | 160.03 | 245,131 | -0.49(-0.31%) |
Nov 03, 2020 | 161.13 | 165.56 | 160.37 | 160.52 | 303,000 | +2.04(+1.29%) |
Nov 02, 2020 | 158.38 | 160.56 | 157.22 | 158.49 | 341,707 | +1.63(+1.04%) |
Oct 30, 2020 | 161.41 | 163.54 | 155.45 | 156.86 | 323,423 | -4.69(-2.91%) |
Oct 29, 2020 | 158.03 | 164.12 | 155.94 | 161.55 | 387,829 | +2.43(+1.53%) |
Oct 28, 2020 | 164.97 | 167.95 | 158.91 | 159.12 | 443,152 | -7.84(-4.69%) |
Oct 27, 2020 | 169.42 | 169.42 | 166.45 | 166.96 | 209,580 | -2.69(-1.58%) |
Oct 26, 2020 | 171.20 | 171.78 | 168.77 | 169.64 | 163,851 | -3.22(-1.86%) |
Oct 23, 2020 | 173.51 | 175.19 | 170.99 | 172.86 | 178,465 | -0.21(-0.12%) |
Oct 22, 2020 | 171.58 | 174.16 | 170.66 | 173.07 | 241,331 | +1.62(+0.94%) |
Oct 21, 2020 | 167.06 | 172.41 | 166.80 | 171.46 | 217,435 | +4.10(+2.45%) |
Oct 20, 2020 | 165.84 | 168.68 | 165.29 | 167.35 | 194,007 | +2.56(+1.55%) |
Oct 19, 2020 | 167.71 | 168.93 | 164.22 | 164.79 | 133,350 | -2.22(-1.33%) |
Oct 16, 2020 | 168.35 | 168.88 | 166.45 | 167.01 | 113,718 | -0.64(-0.38%) |
Oct 15, 2020 | 167.85 | 169.19 | 166.94 | 167.65 | 164,202 | -1.75(-1.03%) |
Oct 14, 2020 | 169.22 | 172.56 | 169.08 | 169.40 | 400,380 | -0.99(-0.58%) |
Oct 13, 2020 | 170.81 | 172.22 | 168.67 | 170.39 | 228,743 | -1.72(-1.00%) |
Oct 12, 2020 | 168.97 | 172.84 | 167.85 | 172.10 | 197,133 | +4.12(+2.45%) |
Oct 09, 2020 | 169.52 | 170.03 | 167.26 | 167.98 | 201,766 | +0.16(+0.09%) |
Oct 08, 2020 | 165.03 | 168.50 | 164.99 | 167.83 | 174,373 | +3.19(+1.94%) |
Oct 07, 2020 | 166.24 | 166.24 | 161.42 | 164.64 | 307,818 | -0.43(-0.26%) |
Oct 06, 2020 | 170.23 | 170.23 | 164.31 | 165.06 | 220,980 | -3.84(-2.27%) |
Oct 05, 2020 | 166.62 | 169.49 | 165.55 | 168.91 | 179,054 | +3.67(+2.22%) |
Oct 02, 2020 | 163.41 | 166.31 | 163.09 | 165.24 | 136,813 | +0.22(+0.14%) |
Oct 01, 2020 | 164.82 | 168.38 | 163.75 | 165.01 | 250,144 | +0.38(+0.23%) |
Sep 30, 2020 | 164.23 | 165.48 | 162.43 | 164.64 | 370,024 | +1.20(+0.74%) |
Sep 29, 2020 | 165.34 | 165.82 | 162.20 | 163.43 | 172,242 | -1.49(-0.91%) |
Sep 28, 2020 | 162.54 | 165.75 | 161.81 | 164.93 | 282,705 | +3.66(+2.27%) |
Sep 25, 2020 | 159.16 | 161.79 | 158.77 | 161.27 | 211,354 | +0.65(+0.40%) |
Sep 24, 2020 | 160.55 | 162.61 | 158.19 | 160.62 | 201,778 | +0.84(+0.53%) |
Sep 23, 2020 | 161.74 | 163.52 | 159.75 | 159.78 | 219,388 | -2.57(-1.58%) |
Sep 22, 2020 | 160.52 | 164.47 | 160.16 | 162.35 | 272,559 | +2.38(+1.49%) |
Sep 21, 2020 | 158.14 | 160.39 | 156.31 | 159.97 | 332,287 | -1.38(-0.85%) |
Sep 18, 2020 | 162.25 | 163.44 | 159.62 | 161.35 | 632,825 | -1.03(-0.63%) |
Sep 17, 2020 | 162.64 | 164.24 | 161.08 | 162.38 | 282,725 | -2.22(-1.35%) |
Sep 16, 2020 | 165.68 | 169.07 | 164.39 | 164.60 | 276,410 | -0.96(-0.58%) |
Sep 15, 2020 | 168.94 | 170.82 | 165.41 | 165.56 | 254,192 | -3.52(-2.08%) |
Sep 14, 2020 | 169.63 | 171.47 | 168.85 | 169.08 | 187,986 | +0.91(+0.54%) |
Sep 11, 2020 | 169.76 | 170.02 | 166.89 | 168.17 | 211,367 | -1.47(-0.87%) |
Sep 10, 2020 | 173.74 | 174.18 | 169.63 | 169.64 | 203,920 | -3.68(-2.12%) |
Sep 09, 2020 | 172.03 | 175.05 | 171.25 | 173.32 | 183,978 | +2.98(+1.75%) |
Sep 08, 2020 | 172.75 | 173.35 | 169.03 | 170.34 | 301,965 | -3.69(-2.12%) |
Sep 04, 2020 | 177.81 | 177.81 | 172.07 | 174.02 | 210,231 | -1.11(-0.64%) |
Sep 03, 2020 | 178.43 | 181.48 | 173.55 | 175.14 | 211,310 | -2.63(-1.48%) |
Sep 02, 2020 | 177.45 | 179.17 | 176.66 | 177.77 | 354,838 | -0.31(-0.17%) |