Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 168.72 | 168.72 | 166.73 | 167.22 | 7,230 | -1.54(-0.91%) |
Nov 27, 2020 | 169.54 | 169.54 | 168.36 | 168.76 | 11,889 | -0.02(-0.01%) |
Nov 25, 2020 | 168.50 | 169.11 | 168.01 | 168.78 | 12,504 | -0.51(-0.30%) |
Nov 24, 2020 | 168.22 | 169.51 | 167.36 | 169.29 | 10,197 | +3.14(+1.89%) |
Nov 23, 2020 | 165.86 | 166.33 | 165.47 | 166.15 | 2,404 | +1.12(+0.68%) |
Nov 20, 2020 | 166.46 | 166.93 | 165.03 | 165.03 | 25,932 | -1.21(-0.73%) |
Nov 19, 2020 | 165.55 | 166.24 | 164.78 | 166.24 | 8,876 | +0.52(+0.31%) |
Nov 18, 2020 | 167.57 | 169.22 | 165.72 | 165.72 | 115,841 | -1.45(-0.87%) |
Nov 17, 2020 | 166.14 | 167.46 | 166.11 | 167.17 | 2,863 | -0.47(-0.28%) |
Nov 16, 2020 | 168.98 | 168.98 | 166.83 | 167.64 | 14,187 | +2.13(+1.29%) |
Nov 13, 2020 | 164.04 | 165.51 | 163.75 | 165.51 | 12,299 | +3.22(+1.98%) |
Nov 12, 2020 | 162.93 | 163.63 | 161.72 | 162.29 | 6,025 | -2.07(-1.26%) |
Nov 11, 2020 | 163.96 | 164.88 | 163.45 | 164.36 | 15,155 | +0.69(+0.42%) |
Nov 10, 2020 | 161.77 | 164.21 | 161.77 | 163.67 | 9,070 | +1.50(+0.93%) |
Nov 09, 2020 | 178.22 | 178.22 | 162.15 | 162.16 | 11,216 | +3.24(+2.04%) |
Nov 06, 2020 | 158.66 | 159.84 | 158.19 | 158.92 | 2,152 | +0.34(+0.22%) |
Nov 05, 2020 | 157.26 | 159.39 | 157.26 | 158.58 | 12,366 | +2.76(+1.77%) |
Nov 04, 2020 | 157.49 | 157.91 | 155.82 | 155.82 | 5,489 | +0.61(+0.39%) |
Nov 03, 2020 | 153.73 | 156.33 | 151.88 | 155.21 | 9,450 | +3.49(+2.30%) |
Nov 02, 2020 | 152.20 | 152.68 | 150.89 | 151.72 | 5,699 | +2.64(+1.77%) |
Oct 30, 2020 | 150.22 | 150.22 | 148.10 | 149.07 | 3,689 | -1.44(-0.95%) |
Oct 29, 2020 | 150.16 | 151.55 | 149.39 | 150.51 | 3,352 | +1.98(+1.34%) |
Oct 28, 2020 | 151.28 | 151.28 | 148.53 | 148.53 | 7,793 | -4.85(-3.16%) |
Oct 27, 2020 | 154.52 | 155.25 | 153.38 | 153.38 | 6,419 | -1.13(-0.73%) |
Oct 26, 2020 | 156.10 | 156.10 | 153.56 | 154.51 | 4,767 | -3.19(-2.03%) |
Oct 23, 2020 | 157.39 | 157.71 | 157.32 | 157.71 | 1,844 | +0.28(+0.18%) |
Oct 22, 2020 | 156.49 | 157.51 | 156.27 | 157.43 | 2,768 | +1.09(+0.70%) |
Oct 21, 2020 | 156.48 | 157.28 | 156.34 | 156.34 | 4,322 | +0.31(+0.20%) |
Oct 20, 2020 | 156.54 | 157.06 | 156.03 | 156.03 | 7,930 | +1.11(+0.72%) |
Oct 19, 2020 | 157.21 | 157.84 | 154.92 | 154.92 | 2,262 | -2.58(-1.64%) |
Oct 16, 2020 | 158.09 | 158.09 | 157.50 | 157.50 | 409 | +0.47(+0.30%) |
Oct 15, 2020 | 155.36 | 157.03 | 155.36 | 157.03 | 2,015 | -0.01(-0.01%) |
Oct 14, 2020 | 157.98 | 158.32 | 156.01 | 157.04 | 3,037 | -1.12(-0.71%) |
Oct 13, 2020 | 158.62 | 158.62 | 157.56 | 158.16 | 4,400 | -0.82(-0.52%) |
Oct 12, 2020 | 158.84 | 159.03 | 158.84 | 158.98 | 1,084 | +2.13(+1.36%) |
Oct 09, 2020 | 156.84 | 157.22 | 156.70 | 156.85 | 3,997 | +0.80(+0.51%) |
Oct 08, 2020 | 155.72 | 156.05 | 155.72 | 156.05 | 901 | +1.38(+0.89%) |
Oct 07, 2020 | 154.07 | 155.12 | 153.85 | 154.67 | 5,113 | +2.06(+1.35%) |
Oct 06, 2020 | 154.77 | 154.82 | 152.62 | 152.62 | 1,734 | -1.79(-1.16%) |
Oct 05, 2020 | 154.09 | 154.43 | 153.58 | 154.41 | 4,595 | +1.92(+1.26%) |
Oct 02, 2020 | 148.45 | 152.49 | 148.45 | 152.49 | 1,127 | +0.80(+0.53%) |
Oct 01, 2020 | 154.02 | 154.02 | 151.30 | 151.69 | 2,317 | -0.51(-0.33%) |
Sep 30, 2020 | 152.20 | 152.20 | 152.20 | 152.20 | 610 | +0.86(+0.57%) |
Sep 29, 2020 | 151.95 | 151.95 | 150.96 | 151.34 | 1,486 | -0.72(-0.47%) |
Sep 28, 2020 | 152.13 | 152.85 | 152.06 | 152.06 | 2,890 | +2.60(+1.74%) |
Sep 25, 2020 | 147.18 | 149.45 | 147.18 | 149.45 | 2,254 | +1.79(+1.21%) |
Sep 24, 2020 | 146.67 | 148.77 | 146.67 | 147.66 | 2,484 | +0.47(+0.32%) |
Sep 23, 2020 | 151.24 | 151.38 | 147.19 | 147.19 | 2,134 | -3.47(-2.30%) |
Sep 22, 2020 | 150.37 | 150.66 | 149.87 | 150.66 | 1,850 | +1.14(+0.76%) |
Sep 21, 2020 | 152.03 | 152.03 | 148.22 | 149.51 | 4,200 | -4.56(-2.96%) |
Sep 18, 2020 | 155.12 | 155.66 | 153.77 | 154.07 | 2,972 | -1.46(-0.94%) |
Sep 17, 2020 | 154.98 | 156.39 | 154.69 | 155.53 | 4,581 | -0.93(-0.60%) |
Sep 16, 2020 | 156.33 | 158.32 | 156.33 | 156.46 | 2,231 | +0.57(+0.37%) |
Sep 15, 2020 | 156.21 | 156.73 | 155.88 | 155.88 | 4,389 | +0.40(+0.26%) |
Sep 14, 2020 | 154.84 | 156.09 | 154.84 | 155.48 | 5,695 | +2.00(+1.30%) |
Sep 11, 2020 | 153.50 | 153.50 | 152.91 | 153.48 | 1,332 | +0.63(+0.41%) |
Sep 10, 2020 | 154.53 | 155.27 | 152.86 | 152.86 | 2,812 | -1.66(-1.08%) |
Sep 09, 2020 | 153.39 | 155.29 | 153.39 | 154.52 | 2,917 | +2.69(+1.77%) |
Sep 08, 2020 | 152.16 | 152.73 | 151.49 | 151.83 | 3,680 | -3.19(-2.06%) |
Sep 04, 2020 | 155.15 | 155.57 | 151.50 | 155.03 | 4,407 | +0.32(+0.21%) |
Sep 03, 2020 | 159.53 | 159.53 | 154.48 | 154.70 | 4,096 | -5.32(-3.33%) |
Sep 02, 2020 | 157.63 | 160.28 | 157.05 | 160.03 | 3,929 | +4.01(+2.57%) |