Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 162.64 | 162.64 | 160.74 | 161.39 | 12,392 | -0.84(-0.52%) |
Nov 27, 2020 | 161.88 | 162.23 | 161.84 | 162.23 | 4,343 | +1.27(+0.79%) |
Nov 25, 2020 | 161.45 | 161.45 | 160.14 | 160.96 | 10,700 | -0.43(-0.26%) |
Nov 24, 2020 | 161.72 | 162.25 | 161.12 | 161.39 | 11,775 | -0.04(-0.02%) |
Nov 23, 2020 | 162.67 | 162.67 | 160.84 | 161.42 | 239,221 | -0.90(-0.55%) |
Nov 20, 2020 | 163.43 | 163.58 | 162.26 | 162.32 | 11,865 | -1.07(-0.66%) |
Nov 19, 2020 | 162.16 | 163.39 | 161.44 | 163.39 | 8,741 | +1.83(+1.13%) |
Nov 18, 2020 | 165.08 | 165.08 | 161.55 | 161.57 | 18,038 | -2.32(-1.41%) |
Nov 17, 2020 | 163.76 | 164.55 | 163.03 | 163.89 | 24,744 | +0.87(+0.53%) |
Nov 16, 2020 | 165.15 | 165.15 | 162.75 | 163.02 | 8,586 | -0.56(-0.34%) |
Nov 13, 2020 | 162.93 | 163.58 | 162.77 | 163.58 | 4,237 | +2.20(+1.36%) |
Nov 12, 2020 | 163.14 | 163.14 | 160.80 | 161.38 | 11,865 | -1.40(-0.86%) |
Nov 11, 2020 | 163.91 | 163.91 | 162.29 | 162.78 | 6,231 | -0.15(-0.09%) |
Nov 10, 2020 | 162.79 | 163.55 | 161.20 | 162.93 | 16,873 | +1.59(+0.98%) |
Nov 09, 2020 | 165.81 | 165.81 | 161.34 | 161.34 | 15,803 | +3.00(+1.89%) |
Nov 06, 2020 | 159.29 | 159.51 | 158.34 | 158.34 | 3,919 | -1.28(-0.81%) |
Nov 05, 2020 | 161.84 | 161.84 | 159.63 | 159.63 | 68,358 | -0.24(-0.15%) |
Nov 04, 2020 | 155.76 | 162.35 | 155.76 | 159.86 | 42,445 | +5.90(+3.83%) |
Nov 03, 2020 | 154.60 | 155.18 | 153.66 | 153.97 | 30,027 | +1.47(+0.97%) |
Nov 02, 2020 | 151.78 | 152.59 | 150.81 | 152.50 | 8,067 | +2.40(+1.60%) |
Oct 30, 2020 | 151.05 | 151.71 | 149.07 | 150.10 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.16 | 152.14 | 149.42 | 151.66 | 8,050 | +0.03(+0.02%) |
Oct 28, 2020 | 153.32 | 153.32 | 151.35 | 151.64 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 156.01 | 156.55 | 155.42 | 155.42 | 3,579 | -1.22(-0.78%) |
Oct 26, 2020 | 157.44 | 157.44 | 155.53 | 156.64 | 4,044 | -2.04(-1.29%) |
Oct 23, 2020 | 158.28 | 158.68 | 157.53 | 158.68 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.69 | 157.80 | 155.69 | 157.76 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.90 | 156.90 | 155.34 | 155.34 | 4,378 | -1.28(-0.82%) |
Oct 20, 2020 | 157.94 | 157.94 | 156.39 | 156.63 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.51 | 160.51 | 156.78 | 157.10 | 4,454 | -2.81(-1.76%) |
Oct 16, 2020 | 159.33 | 160.78 | 159.33 | 159.91 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.37 | 158.98 | 158.20 | 158.98 | 2,011 | -1.06(-0.66%) |
Oct 14, 2020 | 161.53 | 161.53 | 159.60 | 160.03 | 8,280 | -0.92(-0.57%) |
Oct 13, 2020 | 161.32 | 161.44 | 160.22 | 160.95 | 4,396 | -1.52(-0.93%) |
Oct 12, 2020 | 162.56 | 162.90 | 162.25 | 162.47 | 3,752 | +0.20(+0.12%) |
Oct 09, 2020 | 161.35 | 162.75 | 161.35 | 162.27 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.83 | 161.09 | 159.83 | 161.09 | 4,187 | +2.59(+1.64%) |
Oct 07, 2020 | 156.79 | 158.79 | 156.55 | 158.50 | 4,449 | +2.72(+1.75%) |
Oct 06, 2020 | 158.19 | 158.19 | 155.65 | 155.78 | 2,845 | -1.93(-1.22%) |
Oct 05, 2020 | 156.23 | 157.71 | 156.23 | 157.71 | 3,951 | +5.12(+3.35%) |
Oct 02, 2020 | 151.45 | 153.61 | 151.45 | 152.59 | 5,191 | -1.20(-0.78%) |
Oct 01, 2020 | 154.41 | 154.41 | 153.37 | 153.79 | 7,762 | -0.57(-0.37%) |
Sep 30, 2020 | 152.52 | 154.90 | 152.52 | 154.35 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.23 | 153.48 | 152.39 | 152.39 | 10,074 | -0.48(-0.31%) |
Sep 28, 2020 | 153.12 | 153.46 | 152.38 | 152.87 | 3,310 | +0.96(+0.63%) |
Sep 25, 2020 | 150.34 | 152.19 | 150.26 | 151.91 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.28 | 151.28 | 150.05 | 150.66 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.39 | 154.39 | 151.78 | 151.78 | 3,310 | -1.46(-0.95%) |
Sep 22, 2020 | 153.00 | 153.53 | 152.27 | 153.24 | 2,701 | +0.38(+0.25%) |
Sep 21, 2020 | 155.23 | 155.48 | 151.30 | 152.87 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.13 | 157.43 | 155.67 | 157.38 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.46 | 156.22 | 155.46 | 156.16 | 4,333 | -0.81(-0.51%) |
Sep 16, 2020 | 156.95 | 157.64 | 156.44 | 156.97 | 11,152 | +0.75(+0.48%) |
Sep 15, 2020 | 156.88 | 156.91 | 156.04 | 156.22 | 4,197 | +0.62(+0.40%) |
Sep 14, 2020 | 153.88 | 155.91 | 153.88 | 155.60 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.24 | 152.64 | 151.57 | 152.22 | 3,085 | +0.25(+0.17%) |
Sep 10, 2020 | 154.81 | 154.81 | 151.96 | 151.96 | 3,997 | -2.71(-1.75%) |
Sep 09, 2020 | 154.30 | 155.59 | 154.30 | 154.67 | 6,473 | +3.45(+2.28%) |
Sep 08, 2020 | 153.21 | 153.21 | 151.06 | 151.22 | 5,007 | -2.18(-1.42%) |
Sep 04, 2020 | 155.01 | 155.02 | 152.07 | 153.40 | 2,766 | -0.86(-0.55%) |
Sep 03, 2020 | 157.74 | 157.74 | 153.86 | 154.26 | 5,986 | -3.87(-2.45%) |
Sep 02, 2020 | 154.93 | 158.12 | 154.93 | 158.12 | 6,106 | +2.92(+1.88%) |