Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 176.78 | 181.71 | 175.14 | 180.51 | 2,666,472 | +4.10(+2.32%) |
Nov 27, 2020 | 175.87 | 177.94 | 174.35 | 176.41 | 615,000 | +2.43(+1.40%) |
Nov 25, 2020 | 170.55 | 174.44 | 170.55 | 173.98 | 889,200 | +4.15(+2.44%) |
Nov 24, 2020 | 171.10 | 171.27 | 167.29 | 169.83 | 1,222,092 | -1.36(-0.79%) |
Nov 23, 2020 | 170.05 | 171.59 | 166.89 | 171.19 | 1,138,075 | +1.14(+0.67%) |
Nov 20, 2020 | 165.99 | 172.53 | 165.23 | 170.05 | 1,456,100 | +4.47(+2.70%) |
Nov 19, 2020 | 160.20 | 168.07 | 159.55 | 165.58 | 1,687,718 | +4.02(+2.49%) |
Nov 18, 2020 | 161.88 | 163.32 | 159.84 | 161.56 | 985,520 | -0.64(-0.39%) |
Nov 17, 2020 | 162.35 | 164.95 | 161.79 | 162.20 | 946,255 | -0.19(-0.12%) |
Nov 16, 2020 | 161.35 | 162.65 | 159.56 | 162.39 | 1,047,140 | +0.56(+0.35%) |
Nov 13, 2020 | 160.20 | 162.89 | 159.40 | 161.83 | 1,148,700 | +1.61(+1.00%) |
Nov 12, 2020 | 162.20 | 163.99 | 159.58 | 160.22 | 1,410,815 | -1.35(-0.84%) |
Nov 11, 2020 | 157.21 | 161.81 | 156.51 | 161.57 | 1,533,937 | +6.68(+4.31%) |
Nov 10, 2020 | 157.76 | 157.98 | 152.88 | 154.89 | 3,029,700 | -5.10(-3.19%) |
Nov 09, 2020 | 169.50 | 169.84 | 156.16 | 159.99 | 3,188,095 | -15.20(-8.68%) |
Nov 06, 2020 | 172.78 | 179.46 | 164.24 | 175.19 | 3,181,900 | +6.51(+3.86%) |
Nov 05, 2020 | 167.10 | 171.54 | 164.65 | 168.68 | 2,128,211 | +4.96(+3.03%) |
Nov 04, 2020 | 161.63 | 166.59 | 161.19 | 163.72 | 1,301,297 | +4.84(+3.05%) |
Nov 03, 2020 | 154.78 | 160.19 | 154.20 | 158.88 | 1,163,328 | +4.85(+3.15%) |
Nov 02, 2020 | 156.84 | 157.11 | 151.00 | 154.03 | 1,126,285 | -0.89(-0.57%) |
Oct 30, 2020 | 162.46 | 162.77 | 153.94 | 154.92 | 1,680,400 | -7.85(-4.82%) |
Oct 29, 2020 | 164.66 | 165.60 | 160.50 | 162.77 | 1,257,182 | -1.62(-0.99%) |
Oct 28, 2020 | 165.98 | 166.76 | 163.53 | 164.39 | 845,313 | -2.97(-1.77%) |
Oct 27, 2020 | 166.30 | 167.89 | 165.15 | 167.36 | 722,247 | +2.31(+1.40%) |
Oct 26, 2020 | 163.96 | 166.66 | 162.02 | 165.05 | 829,887 | +0.62(+0.38%) |
Oct 23, 2020 | 164.29 | 164.75 | 161.81 | 164.43 | 646,300 | +1.14(+0.70%) |
Oct 22, 2020 | 164.28 | 164.55 | 159.48 | 163.29 | 1,387,313 | -1.26(-0.77%) |
Oct 21, 2020 | 165.75 | 166.61 | 163.51 | 164.55 | 782,519 | +0.11(+0.07%) |
Oct 20, 2020 | 166.70 | 167.11 | 164.03 | 164.44 | 1,003,118 | -1.09(-0.66%) |
Oct 19, 2020 | 170.52 | 172.00 | 164.42 | 165.53 | 1,004,795 | -2.69(-1.60%) |
Oct 16, 2020 | 169.00 | 170.80 | 167.84 | 168.22 | 2,043,800 | +0.19(+0.11%) |
Oct 15, 2020 | 166.35 | 168.50 | 165.05 | 168.03 | 883,463 | -0.91(-0.54%) |
Oct 14, 2020 | 170.41 | 170.99 | 166.30 | 168.94 | 1,124,240 | -0.22(-0.13%) |
Oct 13, 2020 | 167.28 | 170.12 | 164.66 | 169.16 | 1,368,997 | +2.02(+1.21%) |
Oct 12, 2020 | 164.94 | 168.27 | 163.93 | 167.14 | 1,784,880 | +5.50(+3.40%) |
Oct 09, 2020 | 161.13 | 162.70 | 160.76 | 161.64 | 611,800 | +1.13(+0.70%) |
Oct 08, 2020 | 162.46 | 162.91 | 159.07 | 160.51 | 905,022 | -0.45(-0.28%) |
Oct 07, 2020 | 162.56 | 163.53 | 159.49 | 160.96 | 984,934 | -1.24(-0.76%) |
Oct 06, 2020 | 164.90 | 167.00 | 161.40 | 162.20 | 1,064,436 | -2.56(-1.55%) |
Oct 05, 2020 | 161.93 | 164.96 | 161.18 | 164.76 | 853,662 | +4.61(+2.88%) |
Oct 02, 2020 | 162.62 | 164.19 | 157.82 | 160.15 | 1,255,700 | -5.96(-3.59%) |
Oct 01, 2020 | 166.48 | 168.03 | 165.68 | 166.11 | 1,047,393 | +0.89(+0.54%) |
Sep 30, 2020 | 164.79 | 166.25 | 162.81 | 165.22 | 929,053 | +0.88(+0.54%) |
Sep 29, 2020 | 166.60 | 167.35 | 163.90 | 164.34 | 1,216,251 | -3.12(-1.86%) |
Sep 28, 2020 | 167.37 | 167.95 | 164.82 | 167.46 | 979,129 | +1.68(+1.01%) |
Sep 25, 2020 | 162.57 | 166.47 | 161.50 | 165.78 | 829,700 | +2.49(+1.52%) |
Sep 24, 2020 | 160.27 | 165.93 | 160.27 | 163.29 | 768,071 | +0.98(+0.60%) |
Sep 23, 2020 | 165.58 | 166.31 | 161.89 | 162.31 | 996,759 | -3.91(-2.35%) |
Sep 22, 2020 | 166.25 | 166.86 | 161.36 | 166.22 | 1,053,530 | +1.88(+1.14%) |
Sep 21, 2020 | 157.06 | 164.73 | 157.01 | 164.34 | 1,508,352 | +5.85(+3.69%) |
Sep 18, 2020 | 161.03 | 161.25 | 157.37 | 158.49 | 1,892,400 | -0.96(-0.60%) |
Sep 17, 2020 | 153.59 | 159.47 | 153.59 | 159.45 | 1,310,035 | +2.38(+1.52%) |
Sep 16, 2020 | 160.86 | 162.98 | 156.49 | 157.07 | 1,052,579 | -3.52(-2.19%) |
Sep 15, 2020 | 157.52 | 161.41 | 157.32 | 160.59 | 1,071,075 | +4.11(+2.63%) |
Sep 14, 2020 | 155.19 | 157.65 | 154.32 | 156.48 | 1,022,088 | +2.95(+1.92%) |
Sep 11, 2020 | 156.81 | 156.81 | 151.63 | 153.53 | 1,176,500 | -0.79(-0.51%) |
Sep 10, 2020 | 158.50 | 161.36 | 153.61 | 154.32 | 1,137,205 | -4.27(-2.69%) |
Sep 09, 2020 | 159.66 | 160.36 | 156.12 | 158.59 | 1,457,051 | +2.37(+1.52%) |
Sep 08, 2020 | 156.75 | 159.63 | 153.30 | 156.22 | 2,165,130 | -5.49(-3.39%) |
Sep 04, 2020 | 163.96 | 165.57 | 157.24 | 161.71 | 1,507,800 | -4.89(-2.94%) |
Sep 03, 2020 | 171.51 | 171.80 | 164.52 | 166.60 | 1,511,653 | -6.23(-3.60%) |
Sep 02, 2020 | 172.96 | 174.16 | 170.26 | 172.83 | 1,296,333 | +0.33(+0.19%) |