Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 169.61 | 170.42 | 167.74 | 168.99 | 1,643,998 | +0.18(+0.11%) |
Nov 27, 2020 | 170.48 | 170.89 | 168.03 | 168.81 | 591,700 | -1.06(-0.62%) |
Nov 25, 2020 | 171.99 | 171.99 | 169.34 | 169.87 | 817,000 | -2.13(-1.24%) |
Nov 24, 2020 | 172.87 | 173.82 | 170.78 | 172.00 | 742,788 | +1.44(+0.84%) |
Nov 23, 2020 | 170.80 | 171.42 | 169.31 | 170.56 | 682,748 | +0.79(+0.47%) |
Nov 20, 2020 | 169.75 | 171.08 | 168.14 | 169.77 | 606,000 | +0.22(+0.13%) |
Nov 19, 2020 | 168.35 | 169.84 | 167.01 | 169.55 | 713,982 | +0.48(+0.28%) |
Nov 18, 2020 | 172.32 | 173.53 | 168.87 | 169.07 | 837,107 | -3.14(-1.82%) |
Nov 17, 2020 | 171.78 | 172.40 | 168.91 | 172.21 | 613,111 | -1.53(-0.88%) |
Nov 16, 2020 | 175.00 | 175.38 | 171.89 | 173.74 | 620,012 | -0.19(-0.11%) |
Nov 13, 2020 | 168.98 | 174.52 | 168.97 | 173.93 | 745,300 | +6.13(+3.65%) |
Nov 12, 2020 | 167.81 | 169.65 | 166.68 | 167.80 | 746,009 | -0.08(-0.05%) |
Nov 11, 2020 | 168.01 | 169.71 | 165.58 | 167.88 | 885,016 | +1.88(+1.13%) |
Nov 10, 2020 | 172.76 | 173.41 | 165.49 | 166.00 | 1,272,427 | -7.66(-4.41%) |
Nov 09, 2020 | 179.60 | 180.77 | 173.31 | 173.66 | 1,276,280 | +2.22(+1.29%) |
Nov 06, 2020 | 171.99 | 173.33 | 169.86 | 171.44 | 759,500 | -0.27(-0.16%) |
Nov 05, 2020 | 173.67 | 176.16 | 171.26 | 171.71 | 1,007,062 | +0.81(+0.47%) |
Nov 04, 2020 | 162.04 | 174.21 | 162.04 | 170.90 | 1,583,526 | +10.76(+6.72%) |
Nov 03, 2020 | 157.66 | 160.95 | 157.09 | 160.14 | 765,493 | +5.01(+3.23%) |
Nov 02, 2020 | 156.21 | 157.57 | 154.24 | 155.13 | 787,894 | +1.14(+0.74%) |
Oct 30, 2020 | 153.94 | 155.01 | 150.66 | 153.99 | 1,009,700 | -0.66(-0.43%) |
Oct 29, 2020 | 156.42 | 157.75 | 153.55 | 154.65 | 1,226,195 | -1.06(-0.68%) |
Oct 28, 2020 | 155.75 | 158.64 | 155.22 | 155.71 | 1,400,227 | -3.43(-2.16%) |
Oct 27, 2020 | 162.62 | 162.74 | 158.58 | 159.14 | 1,216,815 | -3.03(-1.87%) |
Oct 26, 2020 | 165.33 | 165.71 | 159.81 | 162.17 | 1,301,288 | -5.30(-3.16%) |
Oct 23, 2020 | 170.77 | 170.77 | 166.53 | 167.47 | 760,500 | -1.93(-1.14%) |
Oct 22, 2020 | 169.87 | 171.98 | 167.49 | 169.40 | 946,112 | +0.15(+0.09%) |
Oct 21, 2020 | 173.90 | 174.72 | 169.08 | 169.25 | 918,478 | -4.25(-2.45%) |
Oct 20, 2020 | 172.16 | 176.00 | 171.84 | 173.50 | 2,158,891 | +9.45(+5.76%) |
Oct 19, 2020 | 164.77 | 166.50 | 163.07 | 164.05 | 1,361,280 | -0.51(-0.31%) |
Oct 16, 2020 | 163.33 | 166.39 | 163.33 | 164.56 | 1,047,500 | +2.56(+1.58%) |
Oct 15, 2020 | 163.53 | 164.19 | 161.35 | 162.00 | 1,173,588 | -3.89(-2.34%) |
Oct 14, 2020 | 167.37 | 168.13 | 164.29 | 165.89 | 771,519 | -0.70(-0.42%) |
Oct 13, 2020 | 169.50 | 170.99 | 166.57 | 166.59 | 815,128 | -3.87(-2.27%) |
Oct 12, 2020 | 167.94 | 171.88 | 166.49 | 170.46 | 923,112 | +3.70(+2.22%) |
Oct 09, 2020 | 165.38 | 167.54 | 164.97 | 166.76 | 926,500 | +2.27(+1.38%) |
Oct 08, 2020 | 164.57 | 166.10 | 163.83 | 164.49 | 561,119 | +0.30(+0.18%) |
Oct 07, 2020 | 160.32 | 164.72 | 160.32 | 164.19 | 579,827 | +4.79(+3.01%) |
Oct 06, 2020 | 161.15 | 162.92 | 159.40 | 159.40 | 472,907 | -1.22(-0.76%) |
Oct 05, 2020 | 158.60 | 161.65 | 157.81 | 160.62 | 560,291 | +3.79(+2.42%) |
Oct 02, 2020 | 156.41 | 158.38 | 155.81 | 156.83 | 561,600 | -1.50(-0.95%) |
Oct 01, 2020 | 159.16 | 160.80 | 157.47 | 158.33 | 799,022 | +0.70(+0.44%) |
Sep 30, 2020 | 155.44 | 158.97 | 155.00 | 157.63 | 778,727 | +2.85(+1.84%) |
Sep 29, 2020 | 155.25 | 158.05 | 154.61 | 154.78 | 858,618 | -0.53(-0.34%) |
Sep 28, 2020 | 153.50 | 156.99 | 153.50 | 155.31 | 910,630 | +4.01(+2.65%) |
Sep 25, 2020 | 147.32 | 152.53 | 146.03 | 151.30 | 1,792,700 | +3.23(+2.18%) |
Sep 24, 2020 | 149.75 | 149.75 | 146.00 | 148.07 | 1,080,988 | -0.89(-0.60%) |
Sep 23, 2020 | 153.35 | 153.77 | 148.87 | 148.96 | 809,883 | -4.34(-2.83%) |
Sep 22, 2020 | 153.77 | 154.44 | 152.50 | 153.30 | 1,157,693 | -0.78(-0.51%) |
Sep 21, 2020 | 154.62 | 154.92 | 150.61 | 154.08 | 1,251,212 | -3.04(-1.93%) |
Sep 18, 2020 | 160.38 | 160.88 | 156.72 | 157.12 | 3,615,900 | -3.38(-2.11%) |
Sep 17, 2020 | 160.79 | 161.31 | 158.59 | 160.50 | 1,019,676 | -1.51(-0.93%) |
Sep 16, 2020 | 165.60 | 165.91 | 162.00 | 162.01 | 1,268,029 | -2.70(-1.64%) |
Sep 15, 2020 | 162.73 | 165.75 | 162.73 | 164.71 | 1,242,451 | +3.06(+1.89%) |
Sep 14, 2020 | 161.61 | 163.11 | 160.68 | 161.65 | 766,018 | +2.12(+1.33%) |
Sep 11, 2020 | 160.96 | 161.63 | 158.14 | 159.53 | 545,500 | -0.14(-0.09%) |
Sep 10, 2020 | 162.00 | 163.74 | 159.50 | 159.67 | 923,515 | -1.39(-0.86%) |
Sep 09, 2020 | 160.74 | 163.18 | 159.43 | 161.06 | 974,699 | +3.27(+2.07%) |
Sep 08, 2020 | 158.62 | 161.56 | 157.20 | 157.79 | 1,041,066 | -2.42(-1.51%) |
Sep 04, 2020 | 165.54 | 165.71 | 157.18 | 160.21 | 1,152,500 | -4.59(-2.79%) |
Sep 03, 2020 | 169.96 | 169.99 | 163.12 | 164.80 | 796,922 | -4.95(-2.92%) |
Sep 02, 2020 | 165.52 | 170.51 | 164.65 | 169.75 | 972,304 | +4.62(+2.80%) |