Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 152.58 | 153.68 | 148.65 | 149.76 | 655,640 | -4.06(-2.64%) |
Nov 27, 2020 | 154.85 | 154.85 | 152.76 | 153.82 | 149,106 | -0.94(-0.60%) |
Nov 25, 2020 | 158.12 | 158.47 | 154.38 | 154.75 | 304,737 | -3.93(-2.47%) |
Nov 24, 2020 | 154.92 | 160.23 | 154.92 | 158.68 | 428,793 | +5.35(+3.49%) |
Nov 23, 2020 | 148.68 | 153.47 | 148.59 | 153.33 | 456,872 | +5.91(+4.01%) |
Nov 20, 2020 | 150.63 | 151.30 | 146.46 | 147.42 | 570,710 | -3.22(-2.14%) |
Nov 19, 2020 | 150.69 | 151.74 | 149.23 | 150.64 | 296,412 | -0.75(-0.50%) |
Nov 18, 2020 | 152.99 | 153.30 | 151.37 | 151.39 | 278,068 | +0.19(+0.12%) |
Nov 17, 2020 | 150.45 | 153.48 | 150.03 | 151.21 | 335,898 | -0.41(-0.27%) |
Nov 16, 2020 | 153.48 | 154.84 | 151.07 | 151.61 | 525,878 | -0.70(-0.46%) |
Nov 13, 2020 | 148.72 | 153.41 | 148.20 | 152.31 | 407,573 | +5.09(+3.46%) |
Nov 12, 2020 | 145.95 | 148.10 | 144.93 | 147.22 | 338,554 | +0.46(+0.31%) |
Nov 11, 2020 | 150.01 | 150.54 | 146.66 | 146.77 | 483,468 | -3.25(-2.17%) |
Nov 10, 2020 | 145.99 | 152.67 | 145.92 | 150.02 | 526,275 | +5.17(+3.57%) |
Nov 09, 2020 | 148.59 | 152.94 | 144.17 | 144.84 | 680,632 | +3.02(+2.13%) |
Nov 06, 2020 | 140.69 | 143.78 | 140.69 | 141.83 | 348,456 | +0.84(+0.60%) |
Nov 05, 2020 | 141.15 | 148.08 | 138.23 | 140.98 | 855,521 | +1.01(+0.72%) |
Nov 04, 2020 | 146.63 | 147.42 | 139.91 | 139.97 | 610,403 | -5.74(-3.94%) |
Nov 03, 2020 | 141.42 | 146.73 | 140.78 | 145.71 | 422,710 | +6.87(+4.95%) |
Nov 02, 2020 | 138.77 | 141.27 | 136.81 | 138.84 | 427,850 | +1.88(+1.37%) |
Oct 30, 2020 | 132.47 | 137.13 | 132.47 | 136.96 | 324,443 | +4.19(+3.16%) |
Oct 29, 2020 | 130.53 | 133.24 | 128.90 | 132.77 | 349,014 | +1.40(+1.07%) |
Oct 28, 2020 | 133.77 | 135.94 | 130.88 | 131.37 | 379,516 | -4.69(-3.45%) |
Oct 27, 2020 | 138.19 | 138.59 | 135.75 | 136.06 | 305,964 | -2.97(-2.14%) |
Oct 26, 2020 | 140.65 | 140.94 | 138.24 | 139.03 | 367,874 | -2.89(-2.03%) |
Oct 23, 2020 | 142.32 | 142.87 | 141.26 | 141.92 | 278,679 | +0.55(+0.39%) |
Oct 22, 2020 | 139.24 | 141.65 | 138.56 | 141.37 | 251,028 | +2.52(+1.81%) |
Oct 21, 2020 | 137.16 | 139.44 | 136.19 | 138.85 | 317,867 | +1.69(+1.23%) |
Oct 20, 2020 | 137.15 | 138.81 | 135.72 | 137.16 | 246,737 | +0.69(+0.50%) |
Oct 19, 2020 | 137.84 | 139.28 | 136.05 | 136.48 | 232,292 | -0.97(-0.70%) |
Oct 16, 2020 | 137.25 | 139.70 | 135.81 | 137.44 | 405,420 | +0.42(+0.31%) |
Oct 15, 2020 | 139.75 | 139.75 | 136.38 | 137.03 | 408,936 | -3.70(-2.63%) |
Oct 14, 2020 | 136.86 | 141.97 | 136.86 | 140.72 | 255,928 | +2.85(+2.07%) |
Oct 13, 2020 | 137.44 | 139.37 | 137.05 | 137.87 | 282,084 | -0.92(-0.66%) |
Oct 12, 2020 | 139.28 | 141.41 | 137.54 | 138.79 | 261,962 | -0.49(-0.35%) |
Oct 09, 2020 | 140.15 | 140.59 | 138.38 | 139.28 | 437,832 | +0.31(+0.23%) |
Oct 08, 2020 | 138.17 | 139.02 | 135.72 | 138.97 | 300,538 | +1.58(+1.15%) |
Oct 07, 2020 | 137.83 | 139.89 | 136.86 | 137.39 | 341,600 | +0.75(+0.55%) |
Oct 06, 2020 | 137.36 | 140.49 | 136.12 | 136.63 | 444,628 | +0.75(+0.55%) |
Oct 05, 2020 | 135.69 | 136.58 | 134.27 | 135.88 | 363,436 | +2.03(+1.52%) |
Oct 02, 2020 | 127.42 | 134.03 | 127.42 | 133.85 | 422,972 | +3.85(+2.96%) |
Oct 01, 2020 | 130.72 | 132.67 | 129.36 | 130.00 | 392,122 | -0.72(-0.55%) |
Sep 30, 2020 | 131.95 | 132.73 | 130.05 | 130.71 | 396,485 | -0.43(-0.33%) |
Sep 29, 2020 | 132.45 | 133.28 | 130.82 | 131.14 | 250,970 | -1.78(-1.34%) |
Sep 28, 2020 | 133.00 | 134.88 | 131.59 | 132.92 | 366,799 | +1.77(+1.35%) |
Sep 25, 2020 | 128.75 | 131.96 | 128.75 | 131.15 | 296,554 | +1.61(+1.24%) |
Sep 24, 2020 | 129.35 | 130.97 | 126.71 | 129.54 | 441,989 | +0.06(+0.04%) |
Sep 23, 2020 | 133.91 | 135.16 | 128.36 | 129.48 | 464,653 | -3.88(-2.91%) |
Sep 22, 2020 | 133.63 | 135.51 | 132.15 | 133.37 | 393,144 | -0.27(-0.20%) |
Sep 21, 2020 | 136.24 | 136.92 | 132.51 | 133.63 | 513,983 | -4.90(-3.54%) |
Sep 18, 2020 | 139.30 | 140.71 | 138.17 | 138.54 | 722,326 | -1.31(-0.94%) |
Sep 17, 2020 | 135.59 | 140.41 | 135.09 | 139.85 | 412,654 | +2.46(+1.79%) |
Sep 16, 2020 | 134.81 | 139.39 | 133.70 | 137.39 | 388,178 | +2.48(+1.84%) |
Sep 15, 2020 | 136.30 | 136.64 | 133.73 | 134.91 | 482,460 | -1.47(-1.08%) |
Sep 14, 2020 | 137.44 | 137.54 | 133.78 | 136.38 | 649,079 | -0.51(-0.37%) |
Sep 11, 2020 | 128.25 | 137.67 | 128.25 | 136.88 | 901,830 | +8.89(+6.94%) |
Sep 10, 2020 | 132.69 | 133.97 | 127.82 | 128.00 | 855,115 | -3.27(-2.49%) |
Sep 09, 2020 | 132.26 | 133.55 | 128.72 | 131.27 | 619,919 | -0.38(-0.29%) |
Sep 08, 2020 | 136.60 | 137.39 | 131.27 | 131.65 | 968,471 | -5.34(-3.90%) |
Sep 04, 2020 | 140.72 | 142.53 | 136.35 | 136.99 | 644,580 | -2.42(-1.74%) |
Sep 03, 2020 | 142.16 | 143.41 | 137.29 | 139.41 | 666,140 | -1.14(-0.81%) |
Sep 02, 2020 | 139.57 | 141.98 | 138.19 | 140.55 | 795,735 | +0.95(+0.68%) |