Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.83 | 158.96 | 157.33 | 158.57 | 165,489 | -0.58(-0.37%) |
Nov 27, 2020 | 159.38 | 159.59 | 158.78 | 159.16 | 101,215 | +0.38(+0.24%) |
Nov 25, 2020 | 158.87 | 159.05 | 158.22 | 158.77 | 160,834 | -0.07(-0.04%) |
Nov 24, 2020 | 157.20 | 158.91 | 156.90 | 158.84 | 130,080 | +2.73(+1.75%) |
Nov 23, 2020 | 156.31 | 156.77 | 155.00 | 156.11 | 128,128 | +0.53(+0.34%) |
Nov 20, 2020 | 156.67 | 156.67 | 155.55 | 155.58 | 159,786 | -1.17(-0.74%) |
Nov 19, 2020 | 155.82 | 156.92 | 155.35 | 156.74 | 259,954 | +0.63(+0.40%) |
Nov 18, 2020 | 157.98 | 158.28 | 156.11 | 156.11 | 280,025 | -1.80(-1.14%) |
Nov 17, 2020 | 157.87 | 158.56 | 157.28 | 157.91 | 180,353 | -0.84(-0.53%) |
Nov 16, 2020 | 157.95 | 158.76 | 157.58 | 158.75 | 353,400 | +1.69(+1.08%) |
Nov 13, 2020 | 156.30 | 157.41 | 155.59 | 157.06 | 172,884 | +1.81(+1.17%) |
Nov 12, 2020 | 156.21 | 156.59 | 154.52 | 155.25 | 207,173 | -1.38(-0.88%) |
Nov 11, 2020 | 156.14 | 156.90 | 155.80 | 156.64 | 159,946 | +1.53(+0.98%) |
Nov 10, 2020 | 154.97 | 155.44 | 153.58 | 155.11 | 259,856 | -0.25(-0.16%) |
Nov 09, 2020 | 159.48 | 159.79 | 155.26 | 155.36 | 705,918 | +0.66(+0.43%) |
Nov 06, 2020 | 154.49 | 155.19 | 153.09 | 154.70 | 150,880 | -0.03(-0.02%) |
Nov 05, 2020 | 154.49 | 155.47 | 154.00 | 154.73 | 256,526 | +3.02(+1.99%) |
Nov 04, 2020 | 150.01 | 153.39 | 149.75 | 151.71 | 328,329 | +4.52(+3.07%) |
Nov 03, 2020 | 146.36 | 148.49 | 146.04 | 147.19 | 196,791 | +2.21(+1.53%) |
Nov 02, 2020 | 145.69 | 146.09 | 143.78 | 144.97 | 268,607 | +1.07(+0.74%) |
Oct 30, 2020 | 145.07 | 145.62 | 142.28 | 143.90 | 338,433 | -1.96(-1.34%) |
Oct 29, 2020 | 144.49 | 147.32 | 143.69 | 145.86 | 359,123 | +1.80(+1.25%) |
Oct 28, 2020 | 146.90 | 147.05 | 143.88 | 144.06 | 394,419 | -5.55(-3.71%) |
Oct 27, 2020 | 149.96 | 150.29 | 149.12 | 149.61 | 125,798 | -0.12(-0.08%) |
Oct 26, 2020 | 150.78 | 151.40 | 147.94 | 149.73 | 212,872 | -2.60(-1.70%) |
Oct 23, 2020 | 152.47 | 152.48 | 151.19 | 152.32 | 182,209 | +0.32(+0.21%) |
Oct 22, 2020 | 151.51 | 152.33 | 150.47 | 152.00 | 177,713 | +0.63(+0.42%) |
Oct 21, 2020 | 151.63 | 152.68 | 151.22 | 151.37 | 206,068 | -0.21(-0.14%) |
Oct 20, 2020 | 151.57 | 153.11 | 151.12 | 151.58 | 296,734 | +0.67(+0.44%) |
Oct 19, 2020 | 154.17 | 154.47 | 150.63 | 150.91 | 207,497 | -2.50(-1.63%) |
Oct 16, 2020 | 154.34 | 155.20 | 153.36 | 153.41 | 114,417 | -0.23(-0.15%) |
Oct 15, 2020 | 152.06 | 153.86 | 151.84 | 153.64 | 251,250 | -0.35(-0.23%) |
Oct 14, 2020 | 155.42 | 155.87 | 153.51 | 153.99 | 190,533 | -1.21(-0.78%) |
Oct 13, 2020 | 156.39 | 156.39 | 154.78 | 155.20 | 333,158 | -0.95(-0.61%) |
Oct 12, 2020 | 154.56 | 157.00 | 154.42 | 156.16 | 144,536 | +3.12(+2.04%) |
Oct 09, 2020 | 152.07 | 153.04 | 151.98 | 153.04 | 184,514 | +1.70(+1.12%) |
Oct 08, 2020 | 151.34 | 151.40 | 150.93 | 151.34 | 85,452 | +1.00(+0.67%) |
Oct 07, 2020 | 149.09 | 150.64 | 149.04 | 150.34 | 546,025 | +2.61(+1.76%) |
Oct 06, 2020 | 150.05 | 150.79 | 147.40 | 147.73 | 305,824 | -2.40(-1.60%) |
Oct 05, 2020 | 148.34 | 150.14 | 148.34 | 150.13 | 132,631 | +2.73(+1.85%) |
Oct 02, 2020 | 146.96 | 148.65 | 146.80 | 147.40 | 179,694 | -2.21(-1.48%) |
Oct 01, 2020 | 149.97 | 150.17 | 148.76 | 149.61 | 348,771 | +0.98(+0.66%) |
Sep 30, 2020 | 147.54 | 150.00 | 147.54 | 148.63 | 260,668 | +1.43(+0.97%) |
Sep 29, 2020 | 147.99 | 148.12 | 146.89 | 147.20 | 133,388 | -0.86(-0.58%) |
Sep 28, 2020 | 147.74 | 148.29 | 147.24 | 148.06 | 169,309 | +2.45(+1.68%) |
Sep 25, 2020 | 143.12 | 146.03 | 142.49 | 145.60 | 297,046 | +2.36(+1.65%) |
Sep 24, 2020 | 142.17 | 144.74 | 141.81 | 143.25 | 170,315 | +0.34(+0.24%) |
Sep 23, 2020 | 146.80 | 146.97 | 142.65 | 142.90 | 178,022 | -3.58(-2.44%) |
Sep 22, 2020 | 145.75 | 146.79 | 144.40 | 146.48 | 197,194 | +1.73(+1.20%) |
Sep 21, 2020 | 143.67 | 144.78 | 142.05 | 144.75 | 558,665 | -0.97(-0.67%) |
Sep 18, 2020 | 148.05 | 148.05 | 144.44 | 145.72 | 243,244 | -1.87(-1.27%) |
Sep 17, 2020 | 146.75 | 148.36 | 146.17 | 147.59 | 148,855 | -1.36(-0.91%) |
Sep 16, 2020 | 150.78 | 150.84 | 148.94 | 148.95 | 180,842 | -1.27(-0.85%) |
Sep 15, 2020 | 150.75 | 151.21 | 149.61 | 150.22 | 113,542 | +0.94(+0.63%) |
Sep 14, 2020 | 149.23 | 150.47 | 148.93 | 149.28 | 181,776 | +1.72(+1.17%) |
Sep 11, 2020 | 148.56 | 149.06 | 146.23 | 147.56 | 426,834 | -0.18(-0.12%) |
Sep 10, 2020 | 151.65 | 151.91 | 147.20 | 147.74 | 281,735 | -2.78(-1.85%) |
Sep 09, 2020 | 149.52 | 151.75 | 149.01 | 150.53 | 339,247 | +3.26(+2.21%) |
Sep 08, 2020 | 148.82 | 149.75 | 147.17 | 147.27 | 519,049 | -5.12(-3.36%) |
Sep 04, 2020 | 153.40 | 154.47 | 147.96 | 152.39 | 600,640 | -1.02(-0.66%) |
Sep 03, 2020 | 158.31 | 158.53 | 152.16 | 153.41 | 546,809 | -6.25(-3.91%) |
Sep 02, 2020 | 158.60 | 159.83 | 157.54 | 159.65 | 354,730 | +2.17(+1.38%) |