Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 162.62 | 162.62 | 160.72 | 161.37 | 12,393 | -0.84(-0.52%) |
Nov 27, 2020 | 161.86 | 162.21 | 161.82 | 162.21 | 4,344 | +1.27(+0.79%) |
Nov 25, 2020 | 161.43 | 161.43 | 160.12 | 160.94 | 10,701 | -0.43(-0.26%) |
Nov 24, 2020 | 161.70 | 162.22 | 161.10 | 161.37 | 11,777 | -0.04(-0.02%) |
Nov 23, 2020 | 162.65 | 162.65 | 160.82 | 161.40 | 239,249 | -0.90(-0.55%) |
Nov 20, 2020 | 163.41 | 163.56 | 162.24 | 162.30 | 11,867 | -1.07(-0.66%) |
Nov 19, 2020 | 162.14 | 163.37 | 161.42 | 163.37 | 8,742 | +1.82(+1.13%) |
Nov 18, 2020 | 165.06 | 165.06 | 161.53 | 161.55 | 18,040 | -2.32(-1.41%) |
Nov 17, 2020 | 163.75 | 164.53 | 163.01 | 163.87 | 24,747 | +0.87(+0.53%) |
Nov 16, 2020 | 165.13 | 165.13 | 162.74 | 163.00 | 8,587 | -0.56(-0.34%) |
Nov 13, 2020 | 162.91 | 163.56 | 162.75 | 163.56 | 4,238 | +2.20(+1.36%) |
Nov 12, 2020 | 163.12 | 163.12 | 160.78 | 161.36 | 11,867 | -1.40(-0.86%) |
Nov 11, 2020 | 163.89 | 163.89 | 162.27 | 162.76 | 6,232 | -0.15(-0.09%) |
Nov 10, 2020 | 162.77 | 163.53 | 161.18 | 162.91 | 16,875 | +1.59(+0.98%) |
Nov 09, 2020 | 165.79 | 165.79 | 161.32 | 161.32 | 15,805 | +3.00(+1.89%) |
Nov 06, 2020 | 159.27 | 159.49 | 158.32 | 158.32 | 3,920 | -1.28(-0.80%) |
Nov 05, 2020 | 161.82 | 161.82 | 159.61 | 159.61 | 68,366 | -0.24(-0.15%) |
Nov 04, 2020 | 155.74 | 162.33 | 155.74 | 159.84 | 42,450 | +5.89(+3.83%) |
Nov 03, 2020 | 154.58 | 155.16 | 153.64 | 153.95 | 30,031 | +1.47(+0.97%) |
Nov 02, 2020 | 151.76 | 152.57 | 150.79 | 152.48 | 8,068 | +2.40(+1.60%) |
Oct 30, 2020 | 151.03 | 151.69 | 149.05 | 150.08 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.15 | 152.12 | 149.40 | 151.65 | 8,051 | +0.03(+0.02%) |
Oct 28, 2020 | 153.30 | 153.30 | 151.33 | 151.62 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 155.99 | 156.53 | 155.40 | 155.40 | 3,580 | -1.22(-0.78%) |
Oct 26, 2020 | 157.42 | 157.42 | 155.51 | 156.62 | 4,045 | -2.04(-1.29%) |
Oct 23, 2020 | 158.26 | 158.66 | 157.52 | 158.66 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.68 | 157.78 | 155.68 | 157.74 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.88 | 156.88 | 155.33 | 155.33 | 4,379 | -1.28(-0.82%) |
Oct 20, 2020 | 157.92 | 157.92 | 156.37 | 156.61 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.49 | 160.49 | 156.76 | 157.08 | 4,455 | -2.81(-1.76%) |
Oct 16, 2020 | 159.31 | 160.76 | 159.31 | 159.89 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.35 | 158.96 | 158.18 | 158.96 | 2,012 | -1.06(-0.66%) |
Oct 14, 2020 | 161.51 | 161.51 | 159.59 | 160.02 | 8,281 | -0.92(-0.57%) |
Oct 13, 2020 | 161.30 | 161.42 | 160.21 | 160.93 | 4,397 | -1.52(-0.94%) |
Oct 12, 2020 | 162.54 | 162.88 | 162.22 | 162.45 | 3,753 | +0.20(+0.12%) |
Oct 09, 2020 | 161.33 | 162.73 | 161.33 | 162.25 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.81 | 161.07 | 159.81 | 161.07 | 4,188 | +2.59(+1.64%) |
Oct 07, 2020 | 156.77 | 158.77 | 156.53 | 158.48 | 4,450 | +2.72(+1.74%) |
Oct 06, 2020 | 158.17 | 158.17 | 155.63 | 155.76 | 2,846 | -1.93(-1.22%) |
Oct 05, 2020 | 156.21 | 157.69 | 156.21 | 157.69 | 3,952 | +5.12(+3.35%) |
Oct 02, 2020 | 151.43 | 153.59 | 151.43 | 152.57 | 5,191 | -1.20(-0.78%) |
Oct 01, 2020 | 154.39 | 154.39 | 153.35 | 153.77 | 7,763 | -0.57(-0.37%) |
Sep 30, 2020 | 152.50 | 154.88 | 152.50 | 154.34 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.21 | 153.46 | 152.37 | 152.37 | 10,075 | -0.48(-0.32%) |
Sep 28, 2020 | 153.10 | 153.44 | 152.36 | 152.85 | 3,311 | +0.96(+0.63%) |
Sep 25, 2020 | 150.32 | 152.17 | 150.24 | 151.90 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.26 | 151.26 | 150.03 | 150.65 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.37 | 154.37 | 151.77 | 151.77 | 3,311 | -1.46(-0.95%) |
Sep 22, 2020 | 152.98 | 153.51 | 152.25 | 153.22 | 2,702 | +0.38(+0.25%) |
Sep 21, 2020 | 155.22 | 155.46 | 151.28 | 152.85 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.11 | 157.41 | 155.65 | 157.36 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.44 | 156.21 | 155.44 | 156.14 | 4,334 | -0.81(-0.51%) |
Sep 16, 2020 | 156.94 | 157.62 | 156.42 | 156.95 | 11,153 | +0.75(+0.48%) |
Sep 15, 2020 | 156.86 | 156.89 | 156.02 | 156.20 | 4,198 | +0.62(+0.40%) |
Sep 14, 2020 | 153.86 | 155.89 | 153.86 | 155.58 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.22 | 152.62 | 151.55 | 152.20 | 3,086 | +0.25(+0.17%) |
Sep 10, 2020 | 154.79 | 154.79 | 151.94 | 151.94 | 3,998 | -2.71(-1.75%) |
Sep 09, 2020 | 154.28 | 155.57 | 154.28 | 154.66 | 6,474 | +3.45(+2.28%) |
Sep 08, 2020 | 153.19 | 153.19 | 151.04 | 151.21 | 5,008 | -2.17(-1.42%) |
Sep 04, 2020 | 155.00 | 155.00 | 152.05 | 153.38 | 2,766 | -0.86(-0.56%) |
Sep 03, 2020 | 157.72 | 157.72 | 153.84 | 154.24 | 5,987 | -3.87(-2.45%) |
Sep 02, 2020 | 154.91 | 158.10 | 154.91 | 158.10 | 6,107 | +2.92(+1.88%) |