Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 189.00 | 191.71 | 187.34 | 189.67 | 602,099 | +2.68(+1.43%) |
Nov 27, 2020 | 183.21 | 187.13 | 182.85 | 186.99 | 218,100 | +5.56(+3.06%) |
Nov 25, 2020 | 180.65 | 183.75 | 178.54 | 181.43 | 259,700 | +2.28(+1.27%) |
Nov 24, 2020 | 186.00 | 187.26 | 176.78 | 179.15 | 480,435 | -6.72(-3.62%) |
Nov 23, 2020 | 194.40 | 196.42 | 184.50 | 185.87 | 423,732 | -7.64(-3.95%) |
Nov 20, 2020 | 188.60 | 197.50 | 187.61 | 193.51 | 587,500 | +6.22(+3.32%) |
Nov 19, 2020 | 186.13 | 189.91 | 184.19 | 187.29 | 397,137 | +1.84(+0.99%) |
Nov 18, 2020 | 194.32 | 195.04 | 183.26 | 185.45 | 754,912 | -8.04(-4.16%) |
Nov 17, 2020 | 195.73 | 198.08 | 193.22 | 193.49 | 463,241 | -1.88(-0.96%) |
Nov 16, 2020 | 206.09 | 206.41 | 194.89 | 195.37 | 604,206 | -10.23(-4.98%) |
Nov 13, 2020 | 209.43 | 209.43 | 203.12 | 205.60 | 502,500 | -0.97(-0.47%) |
Nov 12, 2020 | 196.54 | 212.55 | 196.54 | 206.57 | 1,324,664 | +11.86(+6.09%) |
Nov 11, 2020 | 188.39 | 196.03 | 187.24 | 194.71 | 245,406 | +7.81(+4.18%) |
Nov 10, 2020 | 194.07 | 197.00 | 183.22 | 186.90 | 560,252 | -4.85(-2.53%) |
Nov 09, 2020 | 199.02 | 201.82 | 188.02 | 191.75 | 513,323 | -10.23(-5.06%) |
Nov 06, 2020 | 200.00 | 209.38 | 198.91 | 201.98 | 452,000 | +0.12(+0.06%) |
Nov 05, 2020 | 194.45 | 203.90 | 190.52 | 201.86 | 682,361 | +14.99(+8.02%) |
Nov 04, 2020 | 180.95 | 189.67 | 180.95 | 186.87 | 597,454 | +8.86(+4.98%) |
Nov 03, 2020 | 171.13 | 178.89 | 171.13 | 178.01 | 379,124 | +7.87(+4.63%) |
Nov 02, 2020 | 171.36 | 173.09 | 167.95 | 170.14 | 341,096 | +3.57(+2.14%) |
Oct 30, 2020 | 169.43 | 171.34 | 163.55 | 166.57 | 431,200 | -5.65(-3.28%) |
Oct 29, 2020 | 172.21 | 173.82 | 170.62 | 172.22 | 207,703 | +1.02(+0.60%) |
Oct 28, 2020 | 174.00 | 175.63 | 169.21 | 171.20 | 285,251 | -4.64(-2.64%) |
Oct 27, 2020 | 178.44 | 180.84 | 175.23 | 175.84 | 277,076 | -1.70(-0.96%) |
Oct 26, 2020 | 174.95 | 179.12 | 174.95 | 177.54 | 223,732 | +1.29(+0.73%) |
Oct 23, 2020 | 177.92 | 177.92 | 173.01 | 176.25 | 231,900 | -0.26(-0.15%) |
Oct 22, 2020 | 171.07 | 177.29 | 170.94 | 176.51 | 530,592 | +4.75(+2.77%) |
Oct 21, 2020 | 172.53 | 175.03 | 171.73 | 171.76 | 360,901 | -0.73(-0.42%) |
Oct 20, 2020 | 169.75 | 175.24 | 168.55 | 172.49 | 317,750 | +3.74(+2.22%) |
Oct 19, 2020 | 171.47 | 173.58 | 168.28 | 168.75 | 197,415 | -2.02(-1.18%) |
Oct 16, 2020 | 173.97 | 173.97 | 170.50 | 170.77 | 252,900 | +0.76(+0.45%) |
Oct 15, 2020 | 168.03 | 170.76 | 166.00 | 170.01 | 330,188 | +0.17(+0.10%) |
Oct 14, 2020 | 173.34 | 173.87 | 167.52 | 169.84 | 256,239 | -2.32(-1.35%) |
Oct 13, 2020 | 173.34 | 174.44 | 170.35 | 172.16 | 365,005 | -1.25(-0.72%) |
Oct 12, 2020 | 173.03 | 175.45 | 170.73 | 173.41 | 372,102 | +2.91(+1.71%) |
Oct 09, 2020 | 165.32 | 171.99 | 163.77 | 170.50 | 358,100 | +6.32(+3.85%) |
Oct 08, 2020 | 166.32 | 167.64 | 161.87 | 164.18 | 409,849 | -0.85(-0.52%) |
Oct 07, 2020 | 166.09 | 167.73 | 164.72 | 165.03 | 479,749 | +1.31(+0.80%) |
Oct 06, 2020 | 160.72 | 165.44 | 160.72 | 163.72 | 592,165 | +3.92(+2.45%) |
Oct 05, 2020 | 149.58 | 159.98 | 149.55 | 159.80 | 853,349 | +11.72(+7.91%) |
Oct 02, 2020 | 147.69 | 150.88 | 146.97 | 148.08 | 551,400 | -1.55(-1.04%) |
Oct 01, 2020 | 148.00 | 150.89 | 146.52 | 149.63 | 248,082 | +2.09(+1.42%) |
Sep 30, 2020 | 149.98 | 150.50 | 145.99 | 147.54 | 610,852 | -3.05(-2.03%) |
Sep 29, 2020 | 147.94 | 152.41 | 147.91 | 150.59 | 251,832 | +3.31(+2.25%) |
Sep 28, 2020 | 145.64 | 147.54 | 144.36 | 147.28 | 215,788 | +2.98(+2.07%) |
Sep 25, 2020 | 139.94 | 145.08 | 138.63 | 144.30 | 283,500 | +4.36(+3.12%) |
Sep 24, 2020 | 141.01 | 141.48 | 138.00 | 139.94 | 259,466 | -2.44(-1.71%) |
Sep 23, 2020 | 143.48 | 146.01 | 142.04 | 142.38 | 222,086 | -1.58(-1.10%) |
Sep 22, 2020 | 141.78 | 144.24 | 139.74 | 143.96 | 225,927 | +2.11(+1.49%) |
Sep 21, 2020 | 143.92 | 144.53 | 138.40 | 141.85 | 471,725 | -4.14(-2.84%) |
Sep 18, 2020 | 146.11 | 146.70 | 142.62 | 145.99 | 682,100 | +0.28(+0.19%) |
Sep 17, 2020 | 145.26 | 146.00 | 143.02 | 145.71 | 248,161 | -1.44(-0.98%) |
Sep 16, 2020 | 152.00 | 152.35 | 146.97 | 147.15 | 322,824 | -3.12(-2.08%) |
Sep 15, 2020 | 150.99 | 152.77 | 149.96 | 150.27 | 301,546 | +0.59(+0.39%) |
Sep 14, 2020 | 145.85 | 150.85 | 145.54 | 149.68 | 227,787 | +5.02(+3.47%) |
Sep 11, 2020 | 147.49 | 148.91 | 143.90 | 144.66 | 200,900 | -1.23(-0.84%) |
Sep 10, 2020 | 148.22 | 149.72 | 145.66 | 145.89 | 322,793 | -1.24(-0.84%) |
Sep 09, 2020 | 146.64 | 149.16 | 144.33 | 147.13 | 275,490 | +2.81(+1.95%) |
Sep 08, 2020 | 142.90 | 147.04 | 140.56 | 144.32 | 267,666 | -1.08(-0.74%) |
Sep 04, 2020 | 146.63 | 146.97 | 138.42 | 145.40 | 485,000 | -2.57(-1.74%) |
Sep 03, 2020 | 153.74 | 153.91 | 145.75 | 147.97 | 495,241 | -8.09(-5.18%) |
Sep 02, 2020 | 155.89 | 156.50 | 151.50 | 156.06 | 247,565 | +0.90(+0.58%) |