Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.86 | 158.98 | 157.36 | 158.60 | 165,463 | -0.58(-0.37%) |
Nov 27, 2020 | 159.40 | 159.61 | 158.81 | 159.18 | 101,199 | +0.38(+0.24%) |
Nov 25, 2020 | 158.89 | 159.07 | 158.25 | 158.80 | 160,809 | -0.07(-0.04%) |
Nov 24, 2020 | 157.22 | 158.94 | 156.92 | 158.87 | 130,059 | +2.73(+1.75%) |
Nov 23, 2020 | 156.34 | 156.79 | 155.03 | 156.13 | 128,108 | +0.53(+0.34%) |
Nov 20, 2020 | 156.70 | 156.70 | 155.57 | 155.60 | 159,761 | -1.16(-0.74%) |
Nov 19, 2020 | 155.85 | 156.95 | 155.37 | 156.76 | 259,914 | +0.63(+0.40%) |
Nov 18, 2020 | 158.01 | 158.31 | 156.13 | 156.13 | 279,981 | -1.80(-1.14%) |
Nov 17, 2020 | 157.89 | 158.59 | 157.30 | 157.94 | 180,325 | -0.84(-0.53%) |
Nov 16, 2020 | 157.98 | 158.79 | 157.60 | 158.78 | 353,344 | +1.69(+1.08%) |
Nov 13, 2020 | 156.33 | 157.43 | 155.62 | 157.09 | 172,857 | +1.81(+1.17%) |
Nov 12, 2020 | 156.23 | 156.61 | 154.54 | 155.28 | 207,141 | -1.38(-0.88%) |
Nov 11, 2020 | 156.16 | 156.93 | 155.82 | 156.66 | 159,921 | +1.53(+0.98%) |
Nov 10, 2020 | 155.00 | 155.47 | 153.61 | 155.13 | 259,815 | -0.25(-0.16%) |
Nov 09, 2020 | 159.50 | 159.82 | 155.29 | 155.38 | 705,807 | +0.66(+0.43%) |
Nov 06, 2020 | 154.51 | 155.22 | 153.12 | 154.72 | 150,857 | -0.03(-0.02%) |
Nov 05, 2020 | 154.51 | 155.50 | 154.03 | 154.75 | 256,486 | +3.02(+1.99%) |
Nov 04, 2020 | 150.04 | 153.41 | 149.77 | 151.74 | 328,278 | +4.53(+3.07%) |
Nov 03, 2020 | 146.38 | 148.51 | 146.06 | 147.21 | 196,760 | +2.21(+1.53%) |
Nov 02, 2020 | 145.71 | 146.11 | 143.80 | 145.00 | 268,565 | +1.07(+0.74%) |
Oct 30, 2020 | 145.09 | 145.65 | 142.30 | 143.93 | 338,380 | -1.96(-1.34%) |
Oct 29, 2020 | 144.51 | 147.34 | 143.72 | 145.88 | 359,066 | +1.80(+1.25%) |
Oct 28, 2020 | 146.92 | 147.08 | 143.90 | 144.08 | 394,358 | -5.56(-3.71%) |
Oct 27, 2020 | 149.98 | 150.32 | 149.15 | 149.63 | 125,779 | -0.11(-0.08%) |
Oct 26, 2020 | 150.81 | 151.42 | 147.96 | 149.75 | 212,839 | -2.60(-1.70%) |
Oct 23, 2020 | 152.50 | 152.51 | 151.21 | 152.35 | 182,180 | +0.33(+0.21%) |
Oct 22, 2020 | 151.53 | 152.35 | 150.49 | 152.02 | 177,685 | +0.63(+0.42%) |
Oct 21, 2020 | 151.66 | 152.71 | 151.24 | 151.39 | 206,036 | -0.21(-0.14%) |
Oct 20, 2020 | 151.59 | 153.14 | 151.14 | 151.60 | 296,687 | +0.67(+0.44%) |
Oct 19, 2020 | 154.20 | 154.50 | 150.66 | 150.93 | 207,465 | -2.50(-1.63%) |
Oct 16, 2020 | 154.37 | 155.23 | 153.39 | 153.43 | 114,399 | -0.23(-0.15%) |
Oct 15, 2020 | 152.08 | 153.88 | 151.86 | 153.66 | 251,211 | -0.35(-0.23%) |
Oct 14, 2020 | 155.45 | 155.90 | 153.54 | 154.02 | 190,504 | -1.21(-0.78%) |
Oct 13, 2020 | 156.41 | 156.41 | 154.81 | 155.23 | 333,105 | -0.95(-0.61%) |
Oct 12, 2020 | 154.59 | 157.02 | 154.45 | 156.18 | 144,513 | +3.12(+2.04%) |
Oct 09, 2020 | 152.10 | 153.06 | 152.00 | 153.06 | 184,485 | +1.70(+1.12%) |
Oct 08, 2020 | 151.36 | 151.42 | 150.95 | 151.36 | 85,439 | +1.00(+0.67%) |
Oct 07, 2020 | 149.11 | 150.66 | 149.06 | 150.36 | 545,940 | +2.61(+1.76%) |
Oct 06, 2020 | 150.07 | 150.81 | 147.42 | 147.75 | 305,776 | -2.40(-1.60%) |
Oct 05, 2020 | 148.37 | 150.16 | 148.37 | 150.15 | 132,610 | +2.73(+1.85%) |
Oct 02, 2020 | 146.98 | 148.67 | 146.82 | 147.42 | 179,666 | -2.22(-1.48%) |
Oct 01, 2020 | 150.00 | 150.20 | 148.78 | 149.63 | 348,716 | +0.98(+0.66%) |
Sep 30, 2020 | 147.56 | 150.03 | 147.56 | 148.65 | 260,627 | +1.43(+0.97%) |
Sep 29, 2020 | 148.01 | 148.14 | 146.91 | 147.22 | 133,368 | -0.86(-0.58%) |
Sep 28, 2020 | 147.76 | 148.32 | 147.27 | 148.08 | 169,282 | +2.45(+1.68%) |
Sep 25, 2020 | 143.14 | 146.06 | 142.51 | 145.63 | 296,999 | +2.36(+1.65%) |
Sep 24, 2020 | 142.19 | 144.77 | 141.83 | 143.27 | 170,289 | +0.34(+0.24%) |
Sep 23, 2020 | 146.82 | 146.99 | 142.68 | 142.92 | 177,994 | -3.58(-2.44%) |
Sep 22, 2020 | 145.77 | 146.82 | 144.42 | 146.50 | 197,163 | +1.73(+1.19%) |
Sep 21, 2020 | 143.69 | 144.80 | 142.07 | 144.77 | 558,577 | -0.97(-0.67%) |
Sep 18, 2020 | 148.07 | 148.07 | 144.47 | 145.74 | 243,206 | -1.87(-1.27%) |
Sep 17, 2020 | 146.78 | 148.38 | 146.19 | 147.61 | 148,832 | -1.36(-0.91%) |
Sep 16, 2020 | 150.81 | 150.86 | 148.96 | 148.97 | 180,814 | -1.27(-0.85%) |
Sep 15, 2020 | 150.77 | 151.23 | 149.63 | 150.25 | 113,524 | +0.94(+0.63%) |
Sep 14, 2020 | 149.25 | 150.50 | 148.96 | 149.31 | 181,748 | +1.72(+1.17%) |
Sep 11, 2020 | 148.58 | 149.08 | 146.25 | 147.59 | 426,767 | -0.18(-0.12%) |
Sep 10, 2020 | 151.67 | 151.93 | 147.22 | 147.77 | 281,691 | -2.78(-1.85%) |
Sep 09, 2020 | 149.54 | 151.77 | 149.04 | 150.55 | 339,194 | +3.26(+2.21%) |
Sep 08, 2020 | 148.84 | 149.77 | 147.20 | 147.29 | 518,968 | -5.12(-3.36%) |
Sep 04, 2020 | 153.42 | 154.50 | 147.99 | 152.41 | 600,546 | -1.02(-0.66%) |
Sep 03, 2020 | 158.34 | 158.56 | 152.18 | 153.43 | 546,723 | -6.25(-3.91%) |
Sep 02, 2020 | 158.62 | 159.86 | 157.57 | 159.68 | 354,674 | +2.17(+1.38%) |