Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.44 | 158.57 | 156.95 | 158.19 | 165,893 | -0.58(-0.37%) |
Nov 27, 2020 | 158.99 | 159.20 | 158.40 | 158.77 | 101,462 | +0.38(+0.24%) |
Nov 25, 2020 | 158.48 | 158.66 | 157.84 | 158.39 | 161,227 | -0.07(-0.04%) |
Nov 24, 2020 | 156.82 | 158.53 | 156.52 | 158.45 | 130,397 | +2.72(+1.75%) |
Nov 23, 2020 | 155.93 | 156.39 | 154.62 | 155.73 | 128,440 | +0.53(+0.34%) |
Nov 20, 2020 | 156.29 | 156.29 | 155.17 | 155.20 | 160,176 | -1.16(-0.74%) |
Nov 19, 2020 | 155.44 | 156.54 | 154.97 | 156.36 | 260,589 | +0.63(+0.40%) |
Nov 18, 2020 | 157.60 | 157.90 | 155.73 | 155.73 | 280,708 | -1.80(-1.14%) |
Nov 17, 2020 | 157.48 | 158.18 | 156.89 | 157.53 | 180,794 | -0.84(-0.53%) |
Nov 16, 2020 | 157.57 | 158.38 | 157.20 | 158.37 | 354,263 | +1.69(+1.08%) |
Nov 13, 2020 | 155.92 | 157.03 | 155.22 | 156.68 | 173,306 | +1.81(+1.17%) |
Nov 12, 2020 | 155.83 | 156.21 | 154.14 | 154.87 | 207,679 | -1.38(-0.88%) |
Nov 11, 2020 | 155.76 | 156.52 | 155.42 | 156.25 | 160,336 | +1.52(+0.98%) |
Nov 10, 2020 | 154.60 | 155.06 | 153.21 | 154.73 | 260,490 | -0.25(-0.16%) |
Nov 09, 2020 | 159.09 | 159.41 | 154.88 | 154.98 | 707,641 | +0.66(+0.43%) |
Nov 06, 2020 | 154.11 | 154.82 | 152.72 | 154.32 | 151,249 | -0.03(-0.02%) |
Nov 05, 2020 | 154.11 | 155.09 | 153.63 | 154.35 | 257,152 | +3.01(+1.99%) |
Nov 04, 2020 | 149.65 | 153.02 | 149.38 | 151.34 | 329,131 | +4.51(+3.07%) |
Nov 03, 2020 | 146.00 | 148.12 | 145.69 | 146.83 | 197,271 | +2.21(+1.53%) |
Nov 02, 2020 | 145.33 | 145.73 | 143.43 | 144.62 | 269,263 | +1.07(+0.74%) |
Oct 30, 2020 | 144.72 | 145.27 | 141.94 | 143.55 | 339,260 | -1.95(-1.34%) |
Oct 29, 2020 | 144.13 | 146.96 | 143.34 | 145.50 | 360,000 | +1.80(+1.25%) |
Oct 28, 2020 | 146.54 | 146.69 | 143.53 | 143.71 | 395,382 | -5.54(-3.71%) |
Oct 27, 2020 | 149.59 | 149.93 | 148.76 | 149.25 | 126,106 | -0.11(-0.08%) |
Oct 26, 2020 | 150.42 | 151.03 | 147.58 | 149.36 | 213,392 | -2.59(-1.70%) |
Oct 23, 2020 | 152.10 | 152.11 | 150.82 | 151.95 | 182,654 | +0.32(+0.21%) |
Oct 22, 2020 | 151.14 | 151.96 | 150.10 | 151.63 | 178,147 | +0.63(+0.42%) |
Oct 21, 2020 | 151.26 | 152.31 | 150.85 | 151.00 | 206,571 | -0.21(-0.14%) |
Oct 20, 2020 | 151.20 | 152.74 | 150.75 | 151.21 | 297,458 | +0.67(+0.44%) |
Oct 19, 2020 | 153.80 | 154.10 | 150.26 | 150.54 | 208,004 | -2.49(-1.63%) |
Oct 16, 2020 | 153.97 | 154.83 | 152.99 | 153.04 | 114,697 | -0.23(-0.15%) |
Oct 15, 2020 | 151.68 | 153.48 | 151.47 | 153.26 | 251,864 | -0.35(-0.23%) |
Oct 14, 2020 | 155.04 | 155.49 | 153.14 | 153.62 | 190,999 | -1.21(-0.78%) |
Oct 13, 2020 | 156.01 | 156.01 | 154.41 | 154.83 | 333,971 | -0.95(-0.61%) |
Oct 12, 2020 | 154.19 | 156.62 | 154.04 | 155.78 | 144,889 | +3.11(+2.04%) |
Oct 09, 2020 | 151.70 | 152.66 | 151.61 | 152.66 | 184,964 | +1.69(+1.12%) |
Oct 08, 2020 | 150.97 | 151.03 | 150.56 | 150.97 | 85,661 | +1.00(+0.67%) |
Oct 07, 2020 | 148.72 | 150.27 | 148.68 | 149.97 | 547,358 | +2.60(+1.76%) |
Oct 06, 2020 | 149.69 | 150.42 | 147.04 | 147.37 | 306,571 | -2.39(-1.60%) |
Oct 05, 2020 | 147.98 | 149.77 | 147.98 | 149.76 | 132,955 | +2.72(+1.85%) |
Oct 02, 2020 | 146.60 | 148.28 | 146.44 | 147.04 | 180,133 | -2.21(-1.48%) |
Oct 01, 2020 | 149.61 | 149.81 | 148.40 | 149.25 | 349,622 | +0.98(+0.66%) |
Sep 30, 2020 | 147.18 | 149.64 | 147.18 | 148.27 | 261,304 | +1.43(+0.97%) |
Sep 29, 2020 | 147.63 | 147.76 | 146.53 | 146.84 | 133,714 | -0.86(-0.58%) |
Sep 28, 2020 | 147.38 | 147.93 | 146.89 | 147.69 | 169,722 | +2.45(+1.68%) |
Sep 25, 2020 | 142.77 | 145.68 | 142.14 | 145.25 | 297,771 | +2.35(+1.65%) |
Sep 24, 2020 | 141.82 | 144.39 | 141.46 | 142.90 | 170,731 | +0.34(+0.24%) |
Sep 23, 2020 | 146.44 | 146.61 | 142.31 | 142.55 | 178,457 | -3.57(-2.44%) |
Sep 22, 2020 | 145.39 | 146.44 | 144.05 | 146.12 | 197,675 | +1.73(+1.20%) |
Sep 21, 2020 | 143.32 | 144.43 | 141.71 | 144.40 | 560,030 | -0.97(-0.67%) |
Sep 18, 2020 | 147.69 | 147.69 | 144.09 | 145.36 | 243,838 | -1.87(-1.27%) |
Sep 17, 2020 | 146.40 | 148.00 | 145.81 | 147.23 | 149,219 | -1.36(-0.91%) |
Sep 16, 2020 | 150.42 | 150.47 | 148.58 | 148.59 | 181,284 | -1.27(-0.85%) |
Sep 15, 2020 | 150.38 | 150.84 | 149.25 | 149.86 | 113,819 | +0.94(+0.63%) |
Sep 14, 2020 | 148.86 | 150.10 | 148.57 | 148.92 | 182,220 | +1.72(+1.17%) |
Sep 11, 2020 | 148.20 | 148.69 | 145.88 | 147.20 | 427,877 | -0.18(-0.12%) |
Sep 10, 2020 | 151.28 | 151.54 | 146.84 | 147.38 | 282,423 | -2.78(-1.85%) |
Sep 09, 2020 | 149.16 | 151.38 | 148.65 | 150.16 | 340,076 | +3.25(+2.21%) |
Sep 08, 2020 | 148.46 | 149.38 | 146.81 | 146.91 | 520,318 | -5.11(-3.36%) |
Sep 04, 2020 | 153.03 | 154.10 | 147.60 | 152.02 | 602,108 | -1.01(-0.66%) |
Sep 03, 2020 | 157.93 | 158.15 | 151.79 | 153.03 | 548,145 | -6.23(-3.91%) |
Sep 02, 2020 | 158.21 | 159.44 | 157.16 | 159.26 | 355,597 | +2.16(+1.38%) |