Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 164.67 | 166.61 | 162.45 | 163.65 | 1,586,612 | -1.84(-1.11%) |
Nov 27, 2020 | 165.65 | 166.70 | 164.46 | 165.49 | 301,447 | +1.27(+0.77%) |
Nov 25, 2020 | 164.10 | 167.35 | 163.46 | 164.22 | 1,255,994 | +0.25(+0.15%) |
Nov 24, 2020 | 163.11 | 164.64 | 162.64 | 163.97 | 903,291 | +2.38(+1.47%) |
Nov 23, 2020 | 160.37 | 162.00 | 158.55 | 161.60 | 691,505 | +1.98(+1.24%) |
Nov 20, 2020 | 161.57 | 162.74 | 158.38 | 159.62 | 1,315,215 | -1.77(-1.10%) |
Nov 19, 2020 | 158.96 | 161.50 | 157.79 | 161.39 | 420,075 | +1.63(+1.02%) |
Nov 18, 2020 | 162.14 | 162.37 | 159.60 | 159.76 | 568,959 | -2.02(-1.25%) |
Nov 17, 2020 | 164.18 | 164.99 | 161.65 | 161.78 | 806,991 | -4.13(-2.49%) |
Nov 16, 2020 | 164.44 | 165.93 | 163.38 | 165.91 | 603,377 | +3.24(+1.99%) |
Nov 13, 2020 | 161.54 | 164.50 | 160.95 | 162.67 | 516,841 | +2.83(+1.77%) |
Nov 12, 2020 | 160.84 | 161.93 | 158.85 | 159.83 | 430,875 | -2.10(-1.30%) |
Nov 11, 2020 | 161.28 | 162.19 | 159.56 | 161.93 | 559,318 | +2.79(+1.76%) |
Nov 10, 2020 | 162.26 | 162.82 | 158.34 | 159.14 | 1,027,022 | -3.30(-2.03%) |
Nov 09, 2020 | 164.04 | 167.64 | 162.11 | 162.44 | 1,336,778 | +5.51(+3.51%) |
Nov 06, 2020 | 154.82 | 158.17 | 153.79 | 156.93 | 1,040,181 | +3.46(+2.26%) |
Nov 05, 2020 | 155.64 | 157.96 | 153.15 | 153.46 | 1,150,326 | +0.50(+0.32%) |
Nov 04, 2020 | 158.59 | 158.74 | 152.83 | 152.97 | 1,476,015 | -5.41(-3.42%) |
Nov 03, 2020 | 158.05 | 161.50 | 157.81 | 158.38 | 1,014,752 | +2.41(+1.55%) |
Nov 02, 2020 | 152.65 | 157.20 | 152.54 | 155.96 | 1,142,283 | +5.16(+3.42%) |
Oct 30, 2020 | 153.13 | 154.39 | 149.12 | 150.80 | 1,145,834 | -4.61(-2.97%) |
Oct 29, 2020 | 156.37 | 157.79 | 153.50 | 155.41 | 1,200,703 | -1.53(-0.97%) |
Oct 28, 2020 | 161.37 | 162.59 | 156.80 | 156.93 | 1,170,711 | -7.51(-4.57%) |
Oct 27, 2020 | 164.14 | 167.19 | 164.02 | 164.44 | 895,710 | +0.06(+0.04%) |
Oct 26, 2020 | 164.56 | 165.08 | 161.64 | 164.38 | 886,052 | -2.37(-1.42%) |
Oct 23, 2020 | 165.22 | 168.79 | 163.82 | 166.75 | 1,079,801 | +5.46(+3.38%) |
Oct 22, 2020 | 163.03 | 163.60 | 161.09 | 161.29 | 764,552 | -1.36(-0.84%) |
Oct 21, 2020 | 162.61 | 163.92 | 161.67 | 162.66 | 555,507 | +1.52(+0.94%) |
Oct 20, 2020 | 162.33 | 163.72 | 161.04 | 161.14 | 936,597 | -1.20(-0.74%) |
Oct 19, 2020 | 163.57 | 165.39 | 161.91 | 162.34 | 763,522 | -0.72(-0.44%) |
Oct 16, 2020 | 163.55 | 164.88 | 161.99 | 163.06 | 1,180,528 | -0.65(-0.40%) |
Oct 15, 2020 | 158.28 | 166.90 | 158.26 | 163.71 | 1,898,359 | +4.46(+2.80%) |
Oct 14, 2020 | 159.70 | 160.96 | 158.62 | 159.25 | 457,287 | +0.65(+0.41%) |
Oct 13, 2020 | 160.15 | 161.89 | 157.96 | 158.60 | 1,000,209 | -1.99(-1.24%) |
Oct 12, 2020 | 159.83 | 161.08 | 158.38 | 160.60 | 684,653 | +1.48(+0.93%) |
Oct 09, 2020 | 156.84 | 159.49 | 156.47 | 159.12 | 1,335,968 | +3.83(+2.46%) |
Oct 08, 2020 | 154.25 | 156.19 | 154.25 | 155.29 | 715,803 | +2.35(+1.53%) |
Oct 07, 2020 | 151.18 | 153.13 | 150.30 | 152.95 | 873,256 | +3.20(+2.13%) |
Oct 06, 2020 | 151.00 | 151.93 | 149.42 | 149.75 | 809,490 | -0.53(-0.35%) |
Oct 05, 2020 | 150.74 | 151.36 | 149.40 | 150.28 | 756,130 | +0.57(+0.38%) |
Oct 02, 2020 | 146.64 | 150.34 | 146.64 | 149.70 | 621,236 | +0.11(+0.08%) |
Oct 01, 2020 | 150.74 | 151.55 | 148.20 | 149.59 | 749,946 | -0.02(-0.01%) |
Sep 30, 2020 | 150.47 | 150.78 | 148.91 | 149.61 | 853,016 | -0.80(-0.53%) |
Sep 29, 2020 | 150.06 | 151.66 | 150.04 | 150.41 | 725,782 | +0.97(+0.65%) |
Sep 28, 2020 | 148.70 | 151.11 | 148.11 | 149.44 | 1,219,322 | +2.51(+1.71%) |
Sep 25, 2020 | 143.75 | 147.48 | 143.25 | 146.93 | 653,939 | +2.20(+1.52%) |
Sep 24, 2020 | 144.68 | 145.85 | 142.93 | 144.72 | 1,091,557 | -0.49(-0.34%) |
Sep 23, 2020 | 149.92 | 150.63 | 145.12 | 145.21 | 1,117,140 | -4.84(-3.22%) |
Sep 22, 2020 | 146.13 | 150.16 | 145.39 | 150.05 | 936,079 | +4.48(+3.08%) |
Sep 21, 2020 | 147.92 | 147.92 | 144.38 | 145.56 | 1,449,362 | -4.52(-3.01%) |
Sep 18, 2020 | 149.81 | 151.04 | 148.58 | 150.08 | 1,554,402 | -0.83(-0.55%) |
Sep 17, 2020 | 147.54 | 151.17 | 146.49 | 150.91 | 1,449,093 | +1.04(+0.69%) |
Sep 16, 2020 | 150.46 | 151.69 | 149.82 | 149.87 | 939,747 | +0.28(+0.19%) |
Sep 15, 2020 | 149.61 | 150.52 | 149.22 | 149.60 | 584,404 | +0.76(+0.51%) |
Sep 14, 2020 | 146.75 | 149.86 | 146.75 | 148.83 | 1,650,692 | +2.65(+1.81%) |
Sep 11, 2020 | 144.44 | 146.60 | 144.03 | 146.18 | 1,297,658 | +3.34(+2.34%) |
Sep 10, 2020 | 145.80 | 147.25 | 142.56 | 142.84 | 990,769 | -3.07(-2.10%) |
Sep 09, 2020 | 146.39 | 147.62 | 145.11 | 145.91 | 721,494 | +1.03(+0.71%) |
Sep 08, 2020 | 143.61 | 146.31 | 142.81 | 144.88 | 1,136,945 | -0.52(-0.36%) |
Sep 04, 2020 | 146.35 | 147.70 | 143.69 | 145.40 | 1,433,013 | -0.46(-0.31%) |
Sep 03, 2020 | 148.70 | 149.37 | 144.51 | 145.86 | 1,068,729 | -3.39(-2.27%) |
Sep 02, 2020 | 146.31 | 150.08 | 145.87 | 149.25 | 950,195 | +3.16(+2.16%) |