Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 164.68 | 166.62 | 162.46 | 163.66 | 1,586,526 | -1.84(-1.11%) |
Nov 27, 2020 | 165.66 | 166.71 | 164.47 | 165.50 | 301,430 | +1.27(+0.77%) |
Nov 25, 2020 | 164.11 | 167.36 | 163.47 | 164.23 | 1,255,926 | +0.25(+0.15%) |
Nov 24, 2020 | 163.12 | 164.65 | 162.65 | 163.98 | 903,242 | +2.38(+1.47%) |
Nov 23, 2020 | 160.38 | 162.01 | 158.56 | 161.61 | 691,468 | +1.98(+1.24%) |
Nov 20, 2020 | 161.58 | 162.75 | 158.38 | 159.62 | 1,315,143 | -1.77(-1.10%) |
Nov 19, 2020 | 158.97 | 161.51 | 157.80 | 161.40 | 420,052 | +1.63(+1.02%) |
Nov 18, 2020 | 162.15 | 162.38 | 159.60 | 159.77 | 568,928 | -2.02(-1.25%) |
Nov 17, 2020 | 164.18 | 165.00 | 161.66 | 161.79 | 806,947 | -4.13(-2.49%) |
Nov 16, 2020 | 164.45 | 165.94 | 163.39 | 165.92 | 603,344 | +3.24(+1.99%) |
Nov 13, 2020 | 161.55 | 164.51 | 160.96 | 162.68 | 516,813 | +2.83(+1.77%) |
Nov 12, 2020 | 160.84 | 161.94 | 158.86 | 159.84 | 430,852 | -2.10(-1.30%) |
Nov 11, 2020 | 161.28 | 162.20 | 159.57 | 161.94 | 559,288 | +2.80(+1.76%) |
Nov 10, 2020 | 162.27 | 162.83 | 158.34 | 159.15 | 1,026,967 | -3.30(-2.03%) |
Nov 09, 2020 | 164.05 | 167.65 | 162.12 | 162.45 | 1,336,706 | +5.52(+3.51%) |
Nov 06, 2020 | 154.82 | 158.18 | 153.80 | 156.93 | 1,040,124 | +3.46(+2.26%) |
Nov 05, 2020 | 155.65 | 157.97 | 153.16 | 153.47 | 1,150,264 | +0.50(+0.32%) |
Nov 04, 2020 | 158.60 | 158.75 | 152.84 | 152.97 | 1,475,935 | -5.41(-3.42%) |
Nov 03, 2020 | 158.06 | 161.51 | 157.82 | 158.38 | 1,014,697 | +2.41(+1.55%) |
Nov 02, 2020 | 152.66 | 157.21 | 152.54 | 155.97 | 1,142,221 | +5.16(+3.42%) |
Oct 30, 2020 | 153.14 | 154.40 | 149.13 | 150.81 | 1,145,772 | -4.61(-2.96%) |
Oct 29, 2020 | 156.38 | 157.80 | 153.51 | 155.42 | 1,200,638 | -1.53(-0.97%) |
Oct 28, 2020 | 161.38 | 162.60 | 156.81 | 156.94 | 1,170,647 | -7.51(-4.57%) |
Oct 27, 2020 | 164.15 | 167.20 | 164.03 | 164.45 | 895,662 | +0.06(+0.03%) |
Oct 26, 2020 | 164.57 | 165.09 | 161.65 | 164.39 | 886,004 | -2.37(-1.42%) |
Oct 23, 2020 | 165.23 | 168.80 | 163.83 | 166.76 | 1,079,742 | +5.46(+3.38%) |
Oct 22, 2020 | 163.04 | 163.61 | 161.10 | 161.30 | 764,510 | -1.36(-0.84%) |
Oct 21, 2020 | 162.62 | 163.93 | 161.68 | 162.67 | 555,477 | +1.52(+0.94%) |
Oct 20, 2020 | 162.34 | 163.73 | 161.04 | 161.15 | 936,546 | -1.20(-0.74%) |
Oct 19, 2020 | 163.58 | 165.40 | 161.92 | 162.35 | 763,481 | -0.72(-0.44%) |
Oct 16, 2020 | 163.56 | 164.89 | 162.00 | 163.07 | 1,180,464 | -0.65(-0.40%) |
Oct 15, 2020 | 158.29 | 166.91 | 158.27 | 163.72 | 1,898,256 | +4.46(+2.80%) |
Oct 14, 2020 | 159.71 | 160.97 | 158.63 | 159.26 | 457,262 | +0.65(+0.41%) |
Oct 13, 2020 | 160.16 | 161.89 | 157.97 | 158.61 | 1,000,154 | -1.99(-1.24%) |
Oct 12, 2020 | 159.84 | 161.09 | 158.39 | 160.61 | 684,616 | +1.48(+0.93%) |
Oct 09, 2020 | 156.85 | 159.50 | 156.47 | 159.13 | 1,335,895 | +3.83(+2.46%) |
Oct 08, 2020 | 154.26 | 156.20 | 154.26 | 155.30 | 715,764 | +2.35(+1.54%) |
Oct 07, 2020 | 151.19 | 153.14 | 150.31 | 152.95 | 873,209 | +3.20(+2.13%) |
Oct 06, 2020 | 151.01 | 151.93 | 149.42 | 149.76 | 809,446 | -0.52(-0.35%) |
Oct 05, 2020 | 150.75 | 151.37 | 149.41 | 150.28 | 756,089 | +0.57(+0.38%) |
Oct 02, 2020 | 146.65 | 150.35 | 146.65 | 149.71 | 621,203 | +0.11(+0.08%) |
Oct 01, 2020 | 150.75 | 151.56 | 148.21 | 149.60 | 749,905 | -0.02(-0.01%) |
Sep 30, 2020 | 150.47 | 150.79 | 148.91 | 149.62 | 852,970 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.67 | 150.04 | 150.42 | 725,742 | +0.97(+0.65%) |
Sep 28, 2020 | 148.71 | 151.12 | 148.12 | 149.44 | 1,219,256 | +2.51(+1.71%) |
Sep 25, 2020 | 143.76 | 147.49 | 143.26 | 146.93 | 653,903 | +2.20(+1.52%) |
Sep 24, 2020 | 144.69 | 145.86 | 142.94 | 144.73 | 1,091,498 | -0.49(-0.33%) |
Sep 23, 2020 | 149.93 | 150.64 | 145.13 | 145.22 | 1,117,079 | -4.84(-3.22%) |
Sep 22, 2020 | 146.14 | 150.16 | 145.40 | 150.05 | 936,028 | +4.48(+3.08%) |
Sep 21, 2020 | 147.93 | 147.93 | 144.39 | 145.57 | 1,449,283 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.05 | 148.59 | 150.09 | 1,554,317 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.18 | 146.50 | 150.92 | 1,449,015 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.88 | 939,696 | +0.28(+0.19%) |
Sep 15, 2020 | 149.62 | 150.53 | 149.22 | 149.60 | 584,373 | +0.76(+0.51%) |
Sep 14, 2020 | 146.76 | 149.87 | 146.76 | 148.84 | 1,650,602 | +2.65(+1.81%) |
Sep 11, 2020 | 144.45 | 146.61 | 144.04 | 146.19 | 1,297,587 | +3.34(+2.34%) |
Sep 10, 2020 | 145.81 | 147.25 | 142.57 | 142.84 | 990,715 | -3.07(-2.10%) |
Sep 09, 2020 | 146.40 | 147.62 | 145.12 | 145.91 | 721,455 | +1.03(+0.71%) |
Sep 08, 2020 | 143.62 | 146.32 | 142.82 | 144.89 | 1,136,883 | -0.52(-0.36%) |
Sep 04, 2020 | 146.36 | 147.71 | 143.70 | 145.41 | 1,432,935 | -0.46(-0.31%) |
Sep 03, 2020 | 148.71 | 149.38 | 144.52 | 145.87 | 1,068,670 | -3.39(-2.27%) |
Sep 02, 2020 | 146.32 | 150.09 | 145.88 | 149.26 | 950,144 | +3.15(+2.16%) |