Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 177.86 | 179.53 | 174.45 | 174.92 | 1,161,423 | -5.20(-2.89%) |
Nov 27, 2020 | 179.49 | 180.83 | 178.71 | 180.12 | 317,910 | +0.53(+0.29%) |
Nov 25, 2020 | 181.10 | 181.25 | 177.98 | 179.59 | 709,527 | -2.34(-1.29%) |
Nov 24, 2020 | 176.40 | 182.43 | 175.37 | 181.94 | 807,984 | +8.41(+4.85%) |
Nov 23, 2020 | 171.61 | 173.99 | 170.99 | 173.52 | 557,611 | +3.74(+2.20%) |
Nov 20, 2020 | 172.63 | 172.80 | 169.75 | 169.78 | 559,044 | -3.62(-2.09%) |
Nov 19, 2020 | 171.69 | 173.84 | 170.22 | 173.40 | 462,644 | +0.28(+0.16%) |
Nov 18, 2020 | 174.22 | 177.94 | 173.07 | 173.12 | 472,660 | -0.85(-0.49%) |
Nov 17, 2020 | 173.38 | 174.77 | 171.40 | 173.97 | 615,791 | -1.64(-0.94%) |
Nov 16, 2020 | 177.96 | 178.06 | 174.05 | 175.61 | 672,568 | +1.03(+0.59%) |
Nov 13, 2020 | 169.58 | 175.28 | 169.02 | 174.58 | 756,017 | +7.16(+4.27%) |
Nov 12, 2020 | 170.33 | 170.80 | 165.88 | 167.42 | 611,414 | -3.78(-2.21%) |
Nov 11, 2020 | 174.84 | 174.86 | 170.00 | 171.20 | 599,855 | -1.77(-1.02%) |
Nov 10, 2020 | 172.56 | 174.25 | 168.69 | 172.97 | 1,095,433 | +0.22(+0.13%) |
Nov 09, 2020 | 172.41 | 177.04 | 172.03 | 172.75 | 1,468,602 | +12.43(+7.75%) |
Nov 06, 2020 | 163.31 | 163.31 | 159.30 | 160.32 | 386,851 | -1.76(-1.09%) |
Nov 05, 2020 | 160.37 | 163.91 | 160.06 | 162.09 | 688,477 | +4.03(+2.55%) |
Nov 04, 2020 | 154.39 | 162.32 | 152.00 | 158.06 | 903,463 | +0.89(+0.57%) |
Nov 03, 2020 | 156.75 | 159.66 | 156.18 | 157.17 | 622,200 | +2.82(+1.82%) |
Nov 02, 2020 | 153.80 | 155.37 | 152.42 | 154.35 | 550,990 | +3.40(+2.25%) |
Oct 30, 2020 | 150.10 | 151.57 | 148.14 | 150.96 | 699,123 | -0.26(-0.17%) |
Oct 29, 2020 | 149.22 | 152.77 | 145.79 | 151.22 | 777,998 | +2.68(+1.81%) |
Oct 28, 2020 | 149.25 | 151.26 | 146.93 | 148.53 | 788,298 | -3.89(-2.55%) |
Oct 27, 2020 | 155.56 | 155.56 | 152.07 | 152.42 | 556,423 | -3.02(-1.94%) |
Oct 26, 2020 | 157.46 | 157.91 | 153.41 | 155.44 | 533,628 | -4.49(-2.81%) |
Oct 23, 2020 | 161.19 | 161.81 | 159.38 | 159.93 | 527,485 | +0.07(+0.04%) |
Oct 22, 2020 | 156.90 | 160.30 | 156.00 | 159.86 | 468,178 | +3.35(+2.14%) |
Oct 21, 2020 | 157.84 | 159.79 | 156.46 | 156.51 | 511,718 | -1.16(-0.74%) |
Oct 20, 2020 | 158.90 | 160.59 | 157.24 | 157.68 | 756,742 | -0.99(-0.62%) |
Oct 19, 2020 | 160.88 | 162.48 | 158.31 | 158.66 | 593,733 | -0.85(-0.54%) |
Oct 16, 2020 | 160.95 | 161.23 | 158.22 | 159.52 | 690,600 | -0.97(-0.60%) |
Oct 15, 2020 | 154.45 | 161.14 | 154.03 | 160.48 | 510,931 | +3.67(+2.34%) |
Oct 14, 2020 | 157.27 | 158.76 | 156.39 | 156.81 | 512,476 | +0.32(+0.20%) |
Oct 13, 2020 | 160.27 | 161.39 | 155.77 | 156.49 | 797,722 | -4.98(-3.09%) |
Oct 12, 2020 | 159.33 | 162.31 | 159.33 | 161.48 | 600,396 | +1.59(+1.00%) |
Oct 09, 2020 | 159.56 | 161.13 | 158.75 | 159.88 | 566,905 | +0.97(+0.61%) |
Oct 08, 2020 | 156.35 | 159.09 | 155.25 | 158.91 | 494,330 | +4.15(+2.68%) |
Oct 07, 2020 | 152.64 | 155.50 | 151.88 | 154.77 | 737,713 | +4.78(+3.18%) |
Oct 06, 2020 | 154.42 | 155.40 | 149.65 | 149.99 | 699,371 | -2.68(-1.76%) |
Oct 05, 2020 | 151.15 | 153.39 | 150.99 | 152.67 | 711,676 | +3.58(+2.40%) |
Oct 02, 2020 | 142.81 | 150.82 | 142.69 | 149.10 | 614,316 | +3.32(+2.28%) |
Oct 01, 2020 | 145.66 | 147.28 | 143.77 | 145.78 | 635,427 | +1.13(+0.78%) |
Sep 30, 2020 | 142.32 | 146.78 | 141.58 | 144.65 | 1,017,158 | +3.50(+2.48%) |
Sep 29, 2020 | 141.03 | 142.23 | 137.97 | 141.15 | 556,050 | -1.03(-0.73%) |
Sep 28, 2020 | 140.53 | 143.42 | 138.82 | 142.18 | 756,945 | +4.45(+3.23%) |
Sep 25, 2020 | 134.00 | 138.97 | 133.88 | 137.73 | 535,050 | +2.00(+1.47%) |
Sep 24, 2020 | 136.53 | 138.03 | 133.11 | 135.73 | 553,690 | -0.69(-0.51%) |
Sep 23, 2020 | 140.17 | 141.95 | 136.27 | 136.43 | 489,757 | -3.14(-2.25%) |
Sep 22, 2020 | 140.89 | 143.01 | 138.12 | 139.56 | 671,673 | -1.60(-1.13%) |
Sep 21, 2020 | 144.19 | 145.62 | 138.61 | 141.16 | 972,756 | -6.87(-4.64%) |
Sep 18, 2020 | 147.08 | 149.78 | 146.06 | 148.03 | 1,530,251 | +0.67(+0.45%) |
Sep 17, 2020 | 145.39 | 147.83 | 143.80 | 147.36 | 728,675 | -0.40(-0.27%) |
Sep 16, 2020 | 144.81 | 149.94 | 144.41 | 147.76 | 694,165 | +3.36(+2.33%) |
Sep 15, 2020 | 146.47 | 146.54 | 143.96 | 144.40 | 824,876 | -2.05(-1.40%) |
Sep 14, 2020 | 144.08 | 147.25 | 144.00 | 146.45 | 773,041 | +3.69(+2.58%) |
Sep 11, 2020 | 141.43 | 143.75 | 140.71 | 142.76 | 711,269 | +1.91(+1.35%) |
Sep 10, 2020 | 141.21 | 143.00 | 140.21 | 140.86 | 863,801 | -0.03(-0.02%) |
Sep 09, 2020 | 141.70 | 142.24 | 139.28 | 140.88 | 719,722 | +0.55(+0.39%) |
Sep 08, 2020 | 144.88 | 145.01 | 139.74 | 140.33 | 831,563 | -6.60(-4.49%) |
Sep 04, 2020 | 149.65 | 150.44 | 144.08 | 146.93 | 654,589 | +0.19(+0.13%) |
Sep 03, 2020 | 150.78 | 153.47 | 145.45 | 146.74 | 672,071 | -3.18(-2.12%) |
Sep 02, 2020 | 147.39 | 150.82 | 146.77 | 149.92 | 627,631 | +2.41(+1.64%) |