Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 169.26 | 169.26 | 167.26 | 167.75 | 7,207 | -1.55(-0.91%) |
Nov 27, 2020 | 170.08 | 170.08 | 168.90 | 169.30 | 11,852 | -0.02(-0.01%) |
Nov 25, 2020 | 169.04 | 169.65 | 168.54 | 169.32 | 12,465 | -0.51(-0.30%) |
Nov 24, 2020 | 168.75 | 170.05 | 167.89 | 169.83 | 10,165 | +3.15(+1.89%) |
Nov 23, 2020 | 166.39 | 166.86 | 166.00 | 166.67 | 2,397 | +1.12(+0.68%) |
Nov 20, 2020 | 166.99 | 167.46 | 165.55 | 165.55 | 25,850 | -1.22(-0.73%) |
Nov 19, 2020 | 166.08 | 166.77 | 165.30 | 166.77 | 8,848 | +0.52(+0.31%) |
Nov 18, 2020 | 168.10 | 169.76 | 166.24 | 166.24 | 115,475 | -1.46(-0.87%) |
Nov 17, 2020 | 166.66 | 168.00 | 166.63 | 167.70 | 2,854 | -0.47(-0.28%) |
Nov 16, 2020 | 169.51 | 169.51 | 167.36 | 168.17 | 14,143 | +2.14(+1.29%) |
Nov 13, 2020 | 164.56 | 166.04 | 164.27 | 166.04 | 12,261 | +3.23(+1.98%) |
Nov 12, 2020 | 163.44 | 164.15 | 162.24 | 162.81 | 6,006 | -2.08(-1.26%) |
Nov 11, 2020 | 164.48 | 165.40 | 163.96 | 164.88 | 15,107 | +0.70(+0.42%) |
Nov 10, 2020 | 162.28 | 164.73 | 162.28 | 164.19 | 9,041 | +1.51(+0.93%) |
Nov 09, 2020 | 178.79 | 178.79 | 162.66 | 162.68 | 11,181 | +3.25(+2.04%) |
Nov 06, 2020 | 159.16 | 160.34 | 158.69 | 159.43 | 2,145 | +0.34(+0.21%) |
Nov 05, 2020 | 157.76 | 159.89 | 157.76 | 159.08 | 12,327 | +2.77(+1.77%) |
Nov 04, 2020 | 157.99 | 158.41 | 156.31 | 156.31 | 5,472 | +0.61(+0.39%) |
Nov 03, 2020 | 154.22 | 156.83 | 152.37 | 155.70 | 9,420 | +3.50(+2.30%) |
Nov 02, 2020 | 152.68 | 153.17 | 151.37 | 152.20 | 5,681 | +2.65(+1.77%) |
Oct 30, 2020 | 150.70 | 150.70 | 148.57 | 149.54 | 3,678 | -1.44(-0.95%) |
Oct 29, 2020 | 150.63 | 152.03 | 149.86 | 150.99 | 3,342 | +1.99(+1.33%) |
Oct 28, 2020 | 151.76 | 151.76 | 149.00 | 149.00 | 7,768 | -4.87(-3.16%) |
Oct 27, 2020 | 155.01 | 155.74 | 153.87 | 153.87 | 6,399 | -1.14(-0.73%) |
Oct 26, 2020 | 156.59 | 156.59 | 154.05 | 155.00 | 4,752 | -3.20(-2.03%) |
Oct 23, 2020 | 157.89 | 158.21 | 157.82 | 158.21 | 1,839 | +0.28(+0.18%) |
Oct 22, 2020 | 156.98 | 158.01 | 156.77 | 157.93 | 2,759 | +1.09(+0.70%) |
Oct 21, 2020 | 156.97 | 157.78 | 156.83 | 156.83 | 4,308 | +0.31(+0.20%) |
Oct 20, 2020 | 157.03 | 157.55 | 156.52 | 156.52 | 7,905 | +1.11(+0.72%) |
Oct 19, 2020 | 157.71 | 158.34 | 155.41 | 155.41 | 2,255 | -2.59(-1.64%) |
Oct 16, 2020 | 158.60 | 158.60 | 158.00 | 158.00 | 408 | +0.48(+0.30%) |
Oct 15, 2020 | 155.85 | 157.53 | 155.85 | 157.53 | 2,008 | -0.01(-0.01%) |
Oct 14, 2020 | 158.48 | 158.82 | 156.51 | 157.53 | 3,027 | -1.12(-0.71%) |
Oct 13, 2020 | 159.13 | 159.13 | 158.06 | 158.66 | 4,386 | -0.82(-0.52%) |
Oct 12, 2020 | 159.34 | 159.53 | 159.34 | 159.48 | 1,081 | +2.13(+1.36%) |
Oct 09, 2020 | 157.34 | 157.72 | 157.20 | 157.35 | 3,984 | +0.80(+0.51%) |
Oct 08, 2020 | 156.21 | 156.54 | 156.21 | 156.54 | 899 | +1.38(+0.89%) |
Oct 07, 2020 | 154.56 | 155.61 | 154.34 | 155.16 | 5,097 | +2.06(+1.35%) |
Oct 06, 2020 | 155.26 | 155.31 | 153.10 | 153.10 | 1,728 | -1.80(-1.16%) |
Oct 05, 2020 | 154.58 | 154.92 | 154.07 | 154.90 | 4,580 | +1.93(+1.26%) |
Oct 02, 2020 | 148.92 | 152.97 | 148.92 | 152.97 | 1,123 | +0.80(+0.53%) |
Oct 01, 2020 | 154.51 | 154.51 | 151.78 | 152.17 | 2,310 | -0.51(-0.33%) |
Sep 30, 2020 | 152.68 | 152.68 | 152.68 | 152.68 | 608 | +0.87(+0.57%) |
Sep 29, 2020 | 152.43 | 152.43 | 151.44 | 151.81 | 1,481 | -0.72(-0.47%) |
Sep 28, 2020 | 152.61 | 153.34 | 152.54 | 152.54 | 2,881 | +2.61(+1.74%) |
Sep 25, 2020 | 147.65 | 149.93 | 147.65 | 149.93 | 2,247 | +1.80(+1.21%) |
Sep 24, 2020 | 147.14 | 149.24 | 147.14 | 148.13 | 2,476 | +0.48(+0.32%) |
Sep 23, 2020 | 151.72 | 151.86 | 147.65 | 147.65 | 2,127 | -3.48(-2.30%) |
Sep 22, 2020 | 150.85 | 151.13 | 150.35 | 151.13 | 1,844 | +1.15(+0.76%) |
Sep 21, 2020 | 152.51 | 152.51 | 148.69 | 149.99 | 4,187 | -4.57(-2.96%) |
Sep 18, 2020 | 155.61 | 156.15 | 154.26 | 154.56 | 2,963 | -1.46(-0.94%) |
Sep 17, 2020 | 155.47 | 156.89 | 155.18 | 156.02 | 4,567 | -0.94(-0.60%) |
Sep 16, 2020 | 156.82 | 158.82 | 156.82 | 156.95 | 2,224 | +0.58(+0.37%) |
Sep 15, 2020 | 156.70 | 157.23 | 156.38 | 156.38 | 4,375 | +0.40(+0.26%) |
Sep 14, 2020 | 155.33 | 156.58 | 155.33 | 155.97 | 5,677 | +2.00(+1.30%) |
Sep 11, 2020 | 153.99 | 153.99 | 153.39 | 153.97 | 1,328 | +0.63(+0.41%) |
Sep 10, 2020 | 155.02 | 155.76 | 153.34 | 153.34 | 2,803 | -1.67(-1.08%) |
Sep 09, 2020 | 153.87 | 155.78 | 153.87 | 155.01 | 2,907 | +2.70(+1.77%) |
Sep 08, 2020 | 152.64 | 153.22 | 151.97 | 152.31 | 3,669 | -3.20(-2.06%) |
Sep 04, 2020 | 155.64 | 156.06 | 151.98 | 155.52 | 4,393 | +0.32(+0.21%) |
Sep 03, 2020 | 160.04 | 160.04 | 154.97 | 155.19 | 4,083 | -5.34(-3.33%) |
Sep 02, 2020 | 158.13 | 160.79 | 157.54 | 160.53 | 3,917 | +4.02(+2.57%) |