Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 160.05 | 161.04 | 155.91 | 158.03 | 81,171,952 | -1.36(-0.85%) |
Nov 27, 2020 | 160.19 | 160.43 | 159.13 | 159.39 | 47,968,536 | +0.51(+0.32%) |
Nov 25, 2020 | 156.72 | 159.53 | 156.65 | 158.88 | 75,986,264 | +3.34(+2.15%) |
Nov 24, 2020 | 154.66 | 156.34 | 153.95 | 155.54 | 71,909,064 | +0.98(+0.63%) |
Nov 23, 2020 | 155.47 | 156.62 | 152.91 | 154.56 | 93,601,672 | -0.05(-0.03%) |
Nov 20, 2020 | 155.49 | 156.28 | 154.54 | 154.61 | 67,760,968 | -0.88(-0.57%) |
Nov 19, 2020 | 154.90 | 155.88 | 153.69 | 155.49 | 60,084,200 | +0.58(+0.37%) |
Nov 18, 2020 | 156.33 | 156.63 | 154.89 | 154.91 | 58,126,164 | -1.51(-0.96%) |
Nov 17, 2020 | 158.80 | 159.09 | 156.40 | 156.41 | 68,747,104 | +0.23(+0.15%) |
Nov 16, 2020 | 154.30 | 156.77 | 153.27 | 156.19 | 76,196,080 | +0.11(+0.07%) |
Nov 13, 2020 | 155.73 | 156.72 | 153.91 | 156.07 | 75,426,952 | +0.92(+0.60%) |
Nov 12, 2020 | 157.63 | 158.42 | 153.94 | 155.15 | 87,457,456 | -1.35(-0.86%) |
Nov 11, 2020 | 152.73 | 156.59 | 152.14 | 156.50 | 87,377,808 | +5.11(+3.37%) |
Nov 10, 2020 | 154.39 | 155.34 | 150.62 | 151.40 | 131,586,408 | -5.42(-3.46%) |
Nov 09, 2020 | 160.17 | 164.06 | 155.24 | 156.82 | 143,708,288 | -8.36(-5.06%) |
Nov 06, 2020 | 164.84 | 165.71 | 161.22 | 165.18 | 93,164,568 | -0.53(-0.32%) |
Nov 05, 2020 | 165.61 | 167.94 | 164.06 | 165.71 | 115,557,280 | +4.03(+2.49%) |
Nov 04, 2020 | 157.63 | 161.86 | 156.62 | 161.68 | 136,724,736 | +9.62(+6.32%) |
Nov 03, 2020 | 150.57 | 153.38 | 148.70 | 152.06 | 97,773,920 | +2.19(+1.46%) |
Nov 02, 2020 | 152.73 | 153.62 | 147.16 | 149.87 | 145,231,200 | -1.58(-1.04%) |
Oct 30, 2020 | 157.52 | 157.98 | 150.60 | 151.45 | 168,314,864 | -8.72(-5.45%) |
Oct 29, 2020 | 159.69 | 162.48 | 157.83 | 160.17 | 131,899,920 | +2.41(+1.53%) |
Oct 28, 2020 | 162.08 | 162.82 | 157.75 | 157.77 | 111,817,824 | -6.16(-3.76%) |
Oct 27, 2020 | 160.87 | 164.20 | 160.19 | 163.93 | 85,842,992 | +3.96(+2.47%) |
Oct 26, 2020 | 159.56 | 163.76 | 157.29 | 159.98 | 118,164,032 | +0.13(+0.08%) |
Oct 23, 2020 | 159.18 | 159.89 | 156.63 | 159.84 | 69,495,040 | +1.40(+0.88%) |
Oct 22, 2020 | 159.12 | 159.56 | 155.73 | 158.45 | 84,346,176 | -0.43(-0.27%) |
Oct 21, 2020 | 160.25 | 161.31 | 157.63 | 158.87 | 91,854,512 | -1.60(-1.00%) |
Oct 20, 2020 | 160.74 | 162.92 | 159.23 | 160.47 | 90,277,776 | +0.49(+0.31%) |
Oct 19, 2020 | 164.59 | 166.06 | 159.26 | 159.98 | 104,574,472 | -3.27(-2.00%) |
Oct 16, 2020 | 167.77 | 169.58 | 157.63 | 163.25 | 129,790,488 | -3.29(-1.97%) |
Oct 15, 2020 | 164.21 | 167.40 | 163.62 | 166.54 | 104,490,800 | -1.25(-0.74%) |
Oct 14, 2020 | 171.95 | 172.84 | 166.61 | 167.79 | 116,665,360 | -3.99(-2.32%) |
Oct 13, 2020 | 172.99 | 174.21 | 170.81 | 171.78 | 115,033,488 | +0.03(+0.02%) |
Oct 12, 2020 | 167.10 | 174.40 | 166.59 | 171.74 | 167,311,952 | +7.80(+4.76%) |
Oct 09, 2020 | 160.12 | 164.06 | 159.52 | 163.95 | 98,386,816 | +4.79(+3.01%) |
Oct 08, 2020 | 160.87 | 161.28 | 158.38 | 159.15 | 63,559,212 | -0.26(-0.16%) |
Oct 07, 2020 | 156.38 | 159.62 | 156.25 | 159.41 | 86,289,960 | +4.78(+3.09%) |
Oct 06, 2020 | 157.88 | 158.73 | 154.14 | 154.63 | 101,804,680 | -4.95(-3.10%) |
Oct 05, 2020 | 156.92 | 159.75 | 156.67 | 159.59 | 75,352,840 | +3.70(+2.37%) |
Oct 02, 2020 | 157.31 | 159.41 | 155.78 | 155.88 | 112,523,984 | -4.80(-2.99%) |
Oct 01, 2020 | 160.02 | 160.82 | 158.23 | 160.69 | 99,591,504 | +3.62(+2.30%) |
Sep 30, 2020 | 156.69 | 160.27 | 156.33 | 157.07 | 98,037,840 | +0.19(+0.12%) |
Sep 29, 2020 | 158.40 | 159.04 | 156.26 | 156.88 | 70,161,504 | -1.46(-0.92%) |
Sep 28, 2020 | 157.07 | 158.38 | 155.49 | 158.33 | 84,431,440 | +3.94(+2.55%) |
Sep 25, 2020 | 152.38 | 154.71 | 149.60 | 154.39 | 92,521,056 | +3.76(+2.49%) |
Sep 24, 2020 | 148.54 | 153.10 | 147.90 | 150.63 | 110,725,024 | +0.99(+0.66%) |
Sep 23, 2020 | 155.66 | 155.98 | 149.27 | 149.64 | 113,075,896 | -6.44(-4.13%) |
Sep 22, 2020 | 151.34 | 156.33 | 149.66 | 156.08 | 138,929,920 | +8.41(+5.69%) |
Sep 21, 2020 | 144.98 | 147.75 | 143.21 | 147.68 | 122,424,192 | +0.28(+0.19%) |
Sep 18, 2020 | 151.23 | 151.53 | 144.94 | 147.40 | 178,268,224 | -2.69(-1.79%) |
Sep 17, 2020 | 150.11 | 151.12 | 148.28 | 150.08 | 129,095,064 | -3.46(-2.25%) |
Sep 16, 2020 | 158.63 | 158.99 | 153.35 | 153.54 | 90,622,024 | -3.89(-2.47%) |
Sep 15, 2020 | 156.44 | 158.38 | 155.08 | 157.44 | 80,413,248 | +2.65(+1.71%) |
Sep 14, 2020 | 158.28 | 159.00 | 154.44 | 154.78 | 90,675,464 | -0.66(-0.42%) |
Sep 11, 2020 | 160.06 | 160.49 | 153.84 | 155.44 | 102,117,568 | -2.94(-1.85%) |
Sep 10, 2020 | 164.97 | 167.10 | 158.16 | 158.38 | 106,751,680 | -4.66(-2.86%) |
Sep 09, 2020 | 159.77 | 164.77 | 158.88 | 163.05 | 103,822,928 | +5.92(+3.77%) |
Sep 08, 2020 | 156.83 | 162.16 | 156.13 | 157.12 | 121,873,216 | -7.22(-4.39%) |
Sep 04, 2020 | 165.51 | 168.68 | 155.19 | 164.34 | 176,047,008 | -3.66(-2.18%) |
Sep 03, 2020 | 173.84 | 174.01 | 164.76 | 168.00 | 163,246,608 | -8.13(-4.61%) |
Sep 02, 2020 | 176.93 | 177.20 | 173.93 | 176.13 | 78,672,928 | +1.19(+0.68%) |