Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.47 | 158.59 | 156.97 | 158.21 | 165,868 | -0.58(-0.37%) |
Nov 27, 2020 | 159.01 | 159.22 | 158.42 | 158.79 | 101,447 | +0.38(+0.24%) |
Nov 25, 2020 | 158.51 | 158.69 | 157.86 | 158.41 | 161,202 | -0.07(-0.04%) |
Nov 24, 2020 | 156.84 | 158.55 | 156.54 | 158.48 | 130,377 | +2.72(+1.75%) |
Nov 23, 2020 | 155.96 | 156.41 | 154.65 | 155.75 | 128,420 | +0.53(+0.34%) |
Nov 20, 2020 | 156.32 | 156.32 | 155.19 | 155.22 | 160,151 | -1.16(-0.74%) |
Nov 19, 2020 | 155.47 | 156.56 | 154.99 | 156.38 | 260,548 | +0.63(+0.40%) |
Nov 18, 2020 | 157.62 | 157.92 | 155.75 | 155.75 | 280,664 | -1.80(-1.14%) |
Nov 17, 2020 | 157.51 | 158.20 | 156.92 | 157.55 | 180,765 | -0.84(-0.53%) |
Nov 16, 2020 | 157.59 | 158.40 | 157.22 | 158.39 | 354,207 | +1.69(+1.08%) |
Nov 13, 2020 | 155.94 | 157.05 | 155.24 | 156.71 | 173,279 | +1.81(+1.17%) |
Nov 12, 2020 | 155.85 | 156.23 | 154.16 | 154.90 | 207,647 | -1.38(-0.88%) |
Nov 11, 2020 | 155.78 | 156.54 | 155.44 | 156.28 | 160,311 | +1.52(+0.98%) |
Nov 10, 2020 | 154.62 | 155.09 | 153.23 | 154.75 | 260,450 | -0.25(-0.16%) |
Nov 09, 2020 | 159.12 | 159.43 | 154.91 | 155.00 | 707,531 | +0.66(+0.43%) |
Nov 06, 2020 | 154.14 | 154.84 | 152.75 | 154.34 | 151,225 | -0.03(-0.02%) |
Nov 05, 2020 | 154.14 | 155.12 | 153.65 | 154.37 | 257,112 | +3.01(+1.99%) |
Nov 04, 2020 | 149.67 | 153.04 | 149.40 | 151.37 | 329,080 | +4.51(+3.07%) |
Nov 03, 2020 | 146.02 | 148.15 | 145.71 | 146.85 | 197,240 | +2.21(+1.53%) |
Nov 02, 2020 | 145.36 | 145.76 | 143.45 | 144.64 | 269,221 | +1.07(+0.74%) |
Oct 30, 2020 | 144.74 | 145.29 | 141.96 | 143.58 | 339,206 | -1.95(-1.34%) |
Oct 29, 2020 | 144.16 | 146.99 | 143.37 | 145.53 | 359,943 | +1.80(+1.25%) |
Oct 28, 2020 | 146.57 | 146.72 | 143.55 | 143.73 | 395,321 | -5.54(-3.71%) |
Oct 27, 2020 | 149.61 | 149.95 | 148.78 | 149.27 | 126,086 | -0.11(-0.08%) |
Oct 26, 2020 | 150.44 | 151.05 | 147.60 | 149.38 | 213,359 | -2.59(-1.70%) |
Oct 23, 2020 | 152.13 | 152.14 | 150.84 | 151.97 | 182,625 | +0.32(+0.21%) |
Oct 22, 2020 | 151.16 | 151.98 | 150.13 | 151.65 | 178,119 | +0.63(+0.42%) |
Oct 21, 2020 | 151.29 | 152.34 | 150.87 | 151.02 | 206,539 | -0.21(-0.14%) |
Oct 20, 2020 | 151.22 | 152.76 | 150.78 | 151.23 | 297,412 | +0.67(+0.44%) |
Oct 19, 2020 | 153.82 | 154.12 | 150.29 | 150.56 | 207,971 | -2.50(-1.63%) |
Oct 16, 2020 | 153.99 | 154.85 | 153.01 | 153.06 | 114,679 | -0.23(-0.15%) |
Oct 15, 2020 | 151.71 | 153.51 | 151.49 | 153.29 | 251,824 | -0.35(-0.23%) |
Oct 14, 2020 | 155.07 | 155.52 | 153.16 | 153.64 | 190,969 | -1.21(-0.78%) |
Oct 13, 2020 | 156.03 | 156.03 | 154.43 | 154.85 | 333,919 | -0.95(-0.61%) |
Oct 12, 2020 | 154.21 | 156.64 | 154.07 | 155.80 | 144,866 | +3.11(+2.04%) |
Oct 09, 2020 | 151.73 | 152.69 | 151.63 | 152.69 | 184,936 | +1.69(+1.12%) |
Oct 08, 2020 | 150.99 | 151.05 | 150.58 | 150.99 | 85,648 | +1.00(+0.67%) |
Oct 07, 2020 | 148.75 | 150.30 | 148.70 | 149.99 | 547,273 | +2.60(+1.76%) |
Oct 06, 2020 | 149.71 | 150.45 | 147.06 | 147.39 | 306,523 | -2.39(-1.60%) |
Oct 05, 2020 | 148.00 | 149.79 | 148.00 | 149.78 | 132,934 | +2.72(+1.85%) |
Oct 02, 2020 | 146.62 | 148.31 | 146.46 | 147.06 | 180,105 | -2.21(-1.48%) |
Oct 01, 2020 | 149.63 | 149.83 | 148.42 | 149.27 | 349,568 | +0.98(+0.66%) |
Sep 30, 2020 | 147.20 | 149.66 | 147.20 | 148.29 | 261,263 | +1.43(+0.97%) |
Sep 29, 2020 | 147.65 | 147.78 | 146.56 | 146.86 | 133,693 | -0.86(-0.58%) |
Sep 28, 2020 | 147.40 | 147.96 | 146.91 | 147.72 | 169,695 | +2.45(+1.68%) |
Sep 25, 2020 | 142.79 | 145.70 | 142.17 | 145.27 | 297,725 | +2.35(+1.65%) |
Sep 24, 2020 | 141.84 | 144.41 | 141.49 | 142.92 | 170,705 | +0.34(+0.24%) |
Sep 23, 2020 | 146.46 | 146.63 | 142.33 | 142.58 | 178,429 | -3.57(-2.44%) |
Sep 22, 2020 | 145.41 | 146.46 | 144.07 | 146.15 | 197,645 | +1.73(+1.20%) |
Sep 21, 2020 | 143.34 | 144.45 | 141.73 | 144.42 | 559,943 | -0.97(-0.67%) |
Sep 18, 2020 | 147.71 | 147.71 | 144.12 | 145.39 | 243,800 | -1.87(-1.27%) |
Sep 17, 2020 | 146.42 | 148.02 | 145.83 | 147.25 | 149,196 | -1.36(-0.91%) |
Sep 16, 2020 | 150.44 | 150.49 | 148.60 | 148.61 | 181,256 | -1.27(-0.85%) |
Sep 15, 2020 | 150.40 | 150.86 | 149.27 | 149.88 | 113,801 | +0.94(+0.63%) |
Sep 14, 2020 | 148.89 | 150.13 | 148.59 | 148.94 | 182,192 | +1.72(+1.17%) |
Sep 11, 2020 | 148.22 | 148.72 | 145.90 | 147.23 | 427,810 | -0.18(-0.12%) |
Sep 10, 2020 | 151.30 | 151.56 | 146.87 | 147.41 | 282,379 | -2.78(-1.85%) |
Sep 09, 2020 | 149.18 | 151.40 | 148.67 | 150.19 | 340,023 | +3.25(+2.21%) |
Sep 08, 2020 | 148.48 | 149.41 | 146.84 | 146.93 | 520,236 | -5.11(-3.36%) |
Sep 04, 2020 | 153.05 | 154.12 | 147.62 | 152.04 | 602,014 | -1.01(-0.66%) |
Sep 03, 2020 | 157.95 | 158.17 | 151.81 | 153.06 | 548,059 | -6.23(-3.91%) |
Sep 02, 2020 | 158.24 | 159.47 | 157.18 | 159.29 | 355,541 | +2.16(+1.38%) |