Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 193.00 | 193.21 | 191.14 | 191.33 | 3,640 | -1.23(-0.64%) |
Nov 27, 2020 | 191.32 | 192.56 | 190.71 | 192.56 | 600 | +6.45(+3.47%) |
Nov 25, 2020 | 185.36 | 186.11 | 184.50 | 186.11 | 900 | +1.26(+0.68%) |
Nov 24, 2020 | 184.86 | 185.40 | 183.90 | 184.85 | 255 | -0.66(-0.36%) |
Nov 23, 2020 | 185.20 | 185.80 | 183.59 | 185.51 | 2,177 | -2.40(-1.28%) |
Nov 20, 2020 | 186.89 | 188.01 | 184.29 | 187.91 | 300 | -3.80(-1.98%) |
Nov 19, 2020 | 191.70 | 191.71 | 189.79 | 191.71 | 339 | -1.50(-0.78%) |
Nov 18, 2020 | 191.30 | 193.21 | 191.29 | 193.21 | 2,227 | +3.32(+1.75%) |
Nov 17, 2020 | 191.10 | 191.71 | 189.64 | 189.89 | 1,141 | -3.27(-1.69%) |
Nov 16, 2020 | 192.21 | 193.20 | 190.89 | 193.16 | 2,414 | +4.04(+2.14%) |
Nov 13, 2020 | 187.34 | 189.12 | 187.16 | 189.12 | 1,400 | +3.48(+1.87%) |
Nov 12, 2020 | 189.65 | 189.65 | 185.64 | 185.64 | 1,107 | -4.32(-2.27%) |
Nov 11, 2020 | 189.81 | 190.60 | 188.60 | 189.96 | 235 | +1.16(+0.61%) |
Nov 10, 2020 | 188.24 | 190.76 | 188.24 | 188.80 | 2,656 | -1.20(-0.63%) |
Nov 09, 2020 | 188.96 | 190.00 | 186.00 | 190.00 | 503 | +13.69(+7.76%) |
Nov 06, 2020 | 176.35 | 176.35 | 174.35 | 176.31 | 400 | +0.51(+0.29%) |
Nov 05, 2020 | 175.06 | 175.80 | 172.59 | 175.80 | 625 | +4.29(+2.50%) |
Nov 04, 2020 | 169.15 | 171.51 | 169.15 | 171.51 | 464 | +5.07(+3.05%) |
Nov 03, 2020 | 166.61 | 168.36 | 165.69 | 166.44 | 279 | +2.63(+1.61%) |
Nov 02, 2020 | 162.25 | 164.04 | 161.95 | 163.81 | 987 | +3.67(+2.29%) |
Oct 30, 2020 | 160.76 | 162.31 | 159.79 | 160.14 | 1,300 | -2.12(-1.31%) |
Oct 29, 2020 | 162.11 | 162.26 | 160.30 | 162.26 | 1,042 | -2.93(-1.77%) |
Oct 28, 2020 | 163.70 | 165.19 | 162.55 | 165.19 | 608 | -6.48(-3.77%) |
Oct 27, 2020 | 170.04 | 171.67 | 169.78 | 171.67 | 1,145 | -0.42(-0.24%) |
Oct 26, 2020 | 173.86 | 173.90 | 172.05 | 172.09 | 181 | -2.10(-1.21%) |
Oct 23, 2020 | 176.00 | 176.70 | 174.19 | 174.19 | 500 | -1.52(-0.87%) |
Oct 22, 2020 | 173.70 | 175.71 | 172.05 | 175.71 | 1,043 | +8.41(+5.03%) |
Oct 21, 2020 | 168.45 | 169.90 | 167.05 | 167.30 | 670 | -3.01(-1.77%) |
Oct 20, 2020 | 170.40 | 170.40 | 168.39 | 170.31 | 155 | +3.91(+2.35%) |
Oct 19, 2020 | 168.05 | 169.04 | 166.40 | 166.40 | 323 | +0.60(+0.36%) |
Oct 16, 2020 | 165.04 | 167.30 | 165.04 | 165.80 | 2,500 | +1.44(+0.88%) |
Oct 15, 2020 | 159.79 | 164.36 | 159.75 | 164.36 | 269 | -2.55(-1.53%) |
Oct 14, 2020 | 165.50 | 166.91 | 164.99 | 166.91 | 119 | +0.50(+0.30%) |
Oct 13, 2020 | 163.99 | 166.41 | 163.89 | 166.41 | 185 | +2.42(+1.48%) |
Oct 12, 2020 | 163.40 | 165.95 | 163.40 | 163.99 | 1,016 | +1.70(+1.05%) |
Oct 09, 2020 | 162.55 | 164.21 | 162.29 | 162.29 | 400 | +2.20(+1.37%) |
Oct 08, 2020 | 159.55 | 160.19 | 159.55 | 160.09 | 60,741 | -1.87(-1.15%) |
Oct 07, 2020 | 161.11 | 161.96 | 159.93 | 161.96 | 164 | +4.01(+2.54%) |
Oct 06, 2020 | 160.81 | 160.85 | 157.95 | 157.95 | 947 | -1.85(-1.16%) |
Oct 05, 2020 | 160.09 | 161.80 | 159.80 | 159.80 | 1,027 | +3.16(+2.02%) |
Oct 02, 2020 | 157.75 | 158.60 | 156.64 | 156.64 | 700 | -1.95(-1.23%) |
Oct 01, 2020 | 159.56 | 160.51 | 158.42 | 158.59 | 245 | -2.42(-1.50%) |
Sep 30, 2020 | 160.86 | 161.01 | 159.05 | 161.01 | 576 | -0.15(-0.09%) |
Sep 29, 2020 | 160.86 | 161.16 | 159.24 | 161.16 | 70 | +1.65(+1.03%) |
Sep 28, 2020 | 159.06 | 159.51 | 157.55 | 159.51 | 535 | +3.99(+2.57%) |
Sep 25, 2020 | 154.21 | 155.52 | 152.15 | 155.52 | 1,000 | -0.72(-0.46%) |
Sep 24, 2020 | 156.25 | 158.99 | 156.20 | 156.24 | 1,255 | -0.20(-0.13%) |
Sep 23, 2020 | 159.86 | 159.90 | 156.44 | 156.44 | 1,270 | -1.40(-0.89%) |
Sep 22, 2020 | 158.59 | 159.86 | 157.80 | 157.84 | 120 | -3.87(-2.39%) |
Sep 21, 2020 | 160.91 | 161.71 | 158.79 | 161.71 | 251 | -2.84(-1.73%) |
Sep 18, 2020 | 163.91 | 164.55 | 162.59 | 164.55 | 200 | -0.09(-0.05%) |
Sep 17, 2020 | 165.86 | 166.60 | 164.64 | 164.64 | 276 | -3.72(-2.21%) |
Sep 16, 2020 | 168.30 | 168.50 | 165.17 | 168.36 | 599 | -2.00(-1.17%) |
Sep 15, 2020 | 169.48 | 170.36 | 168.65 | 170.36 | 315 | +0.35(+0.21%) |
Sep 14, 2020 | 169.86 | 170.01 | 168.09 | 170.01 | 526 | +1.60(+0.95%) |
Sep 11, 2020 | 169.65 | 169.95 | 167.99 | 168.41 | 500 | -1.60(-0.94%) |
Sep 10, 2020 | 171.06 | 171.06 | 167.43 | 170.01 | 366 | +1.05(+0.62%) |
Sep 09, 2020 | 168.35 | 169.00 | 167.04 | 168.96 | 411 | +3.82(+2.31%) |
Sep 08, 2020 | 166.16 | 167.10 | 165.14 | 165.14 | 937 | -3.69(-2.19%) |
Sep 04, 2020 | 169.10 | 169.10 | 165.24 | 168.83 | 400 | -2.36(-1.38%) |
Sep 03, 2020 | 176.15 | 176.45 | 171.19 | 171.19 | 563 | -2.32(-1.34%) |
Sep 02, 2020 | 171.87 | 173.51 | 170.35 | 173.51 | 513 | +5.02(+2.98%) |