Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 170.27 | 171.09 | 166.79 | 168.15 | 1,216,345 | -2.46(-1.44%) |
Nov 27, 2020 | 170.06 | 171.72 | 169.76 | 170.62 | 323,237 | +1.19(+0.70%) |
Nov 25, 2020 | 172.35 | 172.75 | 169.12 | 169.42 | 1,304,063 | -3.94(-2.28%) |
Nov 24, 2020 | 174.97 | 177.24 | 172.78 | 173.37 | 1,265,652 | -0.18(-0.10%) |
Nov 23, 2020 | 170.07 | 174.06 | 169.97 | 173.55 | 967,689 | +4.53(+2.68%) |
Nov 20, 2020 | 169.40 | 170.22 | 168.15 | 169.02 | 948,039 | -0.50(-0.29%) |
Nov 19, 2020 | 167.01 | 169.68 | 166.17 | 169.52 | 764,482 | +2.04(+1.22%) |
Nov 18, 2020 | 168.68 | 169.78 | 167.43 | 167.49 | 867,391 | -0.24(-0.14%) |
Nov 17, 2020 | 168.01 | 168.70 | 164.34 | 167.72 | 900,573 | -1.37(-0.81%) |
Nov 16, 2020 | 167.64 | 169.15 | 166.02 | 169.10 | 811,156 | +4.22(+2.56%) |
Nov 13, 2020 | 162.53 | 165.58 | 162.53 | 164.88 | 689,603 | +3.34(+2.07%) |
Nov 12, 2020 | 163.80 | 164.94 | 159.93 | 161.53 | 739,864 | -2.88(-1.75%) |
Nov 11, 2020 | 163.23 | 164.82 | 159.84 | 164.42 | 1,478,509 | +1.91(+1.17%) |
Nov 10, 2020 | 161.13 | 164.16 | 159.95 | 162.51 | 1,109,704 | +1.25(+0.78%) |
Nov 09, 2020 | 171.88 | 173.26 | 160.85 | 161.25 | 1,891,305 | -1.31(-0.81%) |
Nov 06, 2020 | 161.57 | 163.52 | 159.79 | 162.56 | 866,845 | +0.93(+0.57%) |
Nov 05, 2020 | 161.79 | 164.33 | 161.34 | 161.63 | 859,680 | +2.03(+1.27%) |
Nov 04, 2020 | 157.12 | 161.41 | 153.61 | 159.61 | 1,492,451 | +1.79(+1.13%) |
Nov 03, 2020 | 156.11 | 158.89 | 155.76 | 157.82 | 1,050,296 | +4.47(+2.92%) |
Nov 02, 2020 | 154.22 | 156.04 | 151.54 | 153.34 | 1,274,039 | +2.28(+1.51%) |
Oct 30, 2020 | 149.68 | 151.65 | 147.52 | 151.06 | 1,624,330 | +0.78(+0.52%) |
Oct 29, 2020 | 147.70 | 151.33 | 147.06 | 150.28 | 1,549,909 | +2.54(+1.72%) |
Oct 28, 2020 | 148.39 | 151.78 | 147.66 | 147.75 | 1,592,741 | -3.42(-2.26%) |
Oct 27, 2020 | 151.34 | 155.94 | 149.07 | 151.16 | 3,004,919 | -5.95(-3.79%) |
Oct 26, 2020 | 159.42 | 159.42 | 155.85 | 157.12 | 1,186,377 | -4.68(-2.89%) |
Oct 23, 2020 | 163.43 | 164.46 | 160.14 | 161.80 | 653,186 | +0.00(+0.00%) |
Oct 22, 2020 | 160.25 | 162.05 | 159.55 | 161.80 | 1,275,860 | +3.29(+2.08%) |
Oct 21, 2020 | 159.25 | 161.48 | 158.46 | 158.51 | 829,579 | -1.19(-0.75%) |
Oct 20, 2020 | 159.59 | 161.81 | 158.16 | 159.70 | 933,830 | +1.92(+1.22%) |
Oct 19, 2020 | 160.63 | 160.63 | 156.92 | 157.78 | 832,615 | -2.54(-1.58%) |
Oct 16, 2020 | 161.38 | 162.56 | 160.22 | 160.32 | 1,047,717 | -0.25(-0.15%) |
Oct 15, 2020 | 159.34 | 160.93 | 158.01 | 160.56 | 1,135,544 | -0.79(-0.49%) |
Oct 14, 2020 | 161.96 | 163.84 | 160.88 | 161.35 | 720,482 | -0.38(-0.24%) |
Oct 13, 2020 | 160.55 | 162.81 | 158.80 | 161.74 | 1,333,368 | -0.03(-0.02%) |
Oct 12, 2020 | 160.48 | 163.15 | 160.48 | 161.76 | 1,002,162 | +1.19(+0.74%) |
Oct 09, 2020 | 159.06 | 163.09 | 158.56 | 160.57 | 1,850,531 | +2.79(+1.77%) |
Oct 08, 2020 | 157.25 | 158.63 | 156.27 | 157.78 | 833,797 | +1.44(+0.92%) |
Oct 07, 2020 | 154.23 | 156.63 | 153.80 | 156.34 | 937,515 | +4.67(+3.08%) |
Oct 06, 2020 | 154.34 | 155.19 | 151.56 | 151.66 | 1,182,773 | -2.23(-1.45%) |
Oct 05, 2020 | 151.78 | 154.31 | 149.67 | 153.89 | 808,464 | +4.09(+2.73%) |
Oct 02, 2020 | 145.46 | 152.21 | 144.45 | 149.80 | 799,073 | +1.98(+1.34%) |
Oct 01, 2020 | 148.68 | 150.35 | 146.52 | 147.82 | 872,585 | +0.39(+0.27%) |
Sep 30, 2020 | 147.46 | 150.05 | 146.36 | 147.43 | 973,383 | +0.65(+0.45%) |
Sep 29, 2020 | 149.25 | 149.54 | 146.28 | 146.77 | 1,017,560 | -2.35(-1.58%) |
Sep 28, 2020 | 147.73 | 150.35 | 147.06 | 149.13 | 1,256,767 | +3.76(+2.59%) |
Sep 25, 2020 | 141.90 | 146.57 | 141.75 | 145.37 | 787,080 | +2.46(+1.72%) |
Sep 24, 2020 | 142.13 | 145.22 | 140.88 | 142.90 | 878,939 | +0.45(+0.32%) |
Sep 23, 2020 | 143.56 | 145.54 | 142.16 | 142.45 | 1,084,452 | -0.67(-0.47%) |
Sep 22, 2020 | 140.74 | 143.20 | 139.89 | 143.12 | 787,542 | +2.75(+1.96%) |
Sep 21, 2020 | 141.87 | 142.57 | 138.33 | 140.37 | 1,400,706 | -5.36(-3.68%) |
Sep 18, 2020 | 148.79 | 149.85 | 145.26 | 145.73 | 2,491,726 | -3.56(-2.39%) |
Sep 17, 2020 | 147.91 | 151.86 | 146.24 | 149.29 | 1,116,636 | -1.01(-0.67%) |
Sep 16, 2020 | 148.76 | 152.11 | 147.90 | 150.30 | 918,106 | +2.29(+1.55%) |
Sep 15, 2020 | 148.27 | 149.75 | 147.32 | 148.01 | 771,147 | +0.45(+0.30%) |
Sep 14, 2020 | 146.89 | 148.80 | 146.44 | 147.56 | 920,477 | +3.03(+2.10%) |
Sep 11, 2020 | 143.04 | 145.82 | 142.53 | 144.53 | 713,147 | +1.61(+1.13%) |
Sep 10, 2020 | 143.78 | 146.35 | 142.38 | 142.92 | 908,891 | -0.33(-0.23%) |
Sep 09, 2020 | 142.34 | 145.12 | 142.34 | 143.25 | 1,060,617 | +1.82(+1.29%) |
Sep 08, 2020 | 143.94 | 144.65 | 140.87 | 141.43 | 1,070,410 | -4.12(-2.83%) |
Sep 04, 2020 | 148.09 | 148.74 | 143.53 | 145.55 | 719,088 | -0.36(-0.25%) |
Sep 03, 2020 | 151.40 | 151.56 | 144.52 | 145.91 | 1,022,092 | -5.20(-3.44%) |
Sep 02, 2020 | 150.51 | 152.93 | 149.99 | 151.11 | 1,236,426 | +0.83(+0.55%) |