Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.79 | 152.88 | 147.88 | 148.99 | 659,051 | -4.04(-2.64%) |
Nov 27, 2020 | 154.05 | 154.05 | 151.97 | 153.02 | 149,881 | -0.93(-0.60%) |
Nov 25, 2020 | 157.30 | 157.65 | 153.59 | 153.95 | 306,322 | -3.91(-2.47%) |
Nov 24, 2020 | 154.12 | 159.40 | 154.12 | 157.86 | 431,023 | +5.32(+3.49%) |
Nov 23, 2020 | 147.91 | 152.68 | 147.82 | 152.54 | 459,248 | +5.88(+4.01%) |
Nov 20, 2020 | 149.85 | 150.51 | 145.70 | 146.65 | 573,679 | -3.21(-2.14%) |
Nov 19, 2020 | 149.91 | 150.96 | 148.46 | 149.86 | 297,953 | -0.75(-0.50%) |
Nov 18, 2020 | 152.20 | 152.51 | 150.59 | 150.61 | 279,515 | +0.19(+0.12%) |
Nov 17, 2020 | 149.68 | 152.69 | 149.26 | 150.42 | 337,646 | -0.41(-0.27%) |
Nov 16, 2020 | 152.69 | 154.03 | 150.28 | 150.83 | 528,614 | -0.69(-0.46%) |
Nov 13, 2020 | 147.95 | 152.61 | 147.43 | 151.52 | 409,693 | +5.06(+3.46%) |
Nov 12, 2020 | 145.19 | 147.34 | 144.18 | 146.46 | 340,315 | +0.45(+0.31%) |
Nov 11, 2020 | 149.23 | 149.76 | 145.90 | 146.01 | 485,983 | -3.23(-2.17%) |
Nov 10, 2020 | 145.23 | 151.88 | 145.17 | 149.24 | 529,012 | +5.15(+3.57%) |
Nov 09, 2020 | 147.82 | 152.15 | 143.42 | 144.09 | 684,173 | +3.00(+2.13%) |
Nov 06, 2020 | 139.97 | 143.03 | 139.97 | 141.09 | 350,269 | +0.84(+0.60%) |
Nov 05, 2020 | 140.42 | 147.31 | 137.52 | 140.25 | 859,971 | +1.01(+0.72%) |
Nov 04, 2020 | 145.87 | 146.65 | 139.19 | 139.24 | 613,578 | -5.71(-3.94%) |
Nov 03, 2020 | 140.69 | 145.97 | 140.05 | 144.95 | 424,909 | +6.84(+4.95%) |
Nov 02, 2020 | 138.05 | 140.54 | 136.10 | 138.12 | 430,075 | +1.87(+1.37%) |
Oct 30, 2020 | 131.78 | 136.42 | 131.78 | 136.25 | 326,131 | +4.17(+3.15%) |
Oct 29, 2020 | 129.86 | 132.55 | 128.23 | 132.08 | 350,829 | +1.40(+1.07%) |
Oct 28, 2020 | 133.08 | 135.23 | 130.20 | 130.69 | 381,490 | -4.67(-3.45%) |
Oct 27, 2020 | 137.48 | 137.87 | 135.05 | 135.35 | 307,556 | -2.96(-2.14%) |
Oct 26, 2020 | 139.92 | 140.21 | 137.52 | 138.31 | 369,788 | -2.87(-2.03%) |
Oct 23, 2020 | 141.58 | 142.13 | 140.53 | 141.18 | 280,128 | +0.54(+0.39%) |
Oct 22, 2020 | 138.52 | 140.92 | 137.84 | 140.64 | 252,334 | +2.50(+1.81%) |
Oct 21, 2020 | 136.45 | 138.72 | 135.48 | 138.14 | 319,521 | +1.68(+1.23%) |
Oct 20, 2020 | 136.44 | 138.09 | 135.02 | 136.45 | 248,021 | +0.68(+0.50%) |
Oct 19, 2020 | 137.13 | 138.56 | 135.35 | 135.77 | 233,500 | -0.96(-0.70%) |
Oct 16, 2020 | 136.54 | 138.98 | 135.11 | 136.73 | 407,528 | +0.41(+0.30%) |
Oct 15, 2020 | 139.02 | 139.02 | 135.67 | 136.32 | 411,064 | -3.68(-2.63%) |
Oct 14, 2020 | 136.15 | 141.24 | 136.15 | 139.99 | 257,259 | +2.84(+2.07%) |
Oct 13, 2020 | 136.73 | 138.65 | 136.34 | 137.16 | 283,551 | -0.91(-0.66%) |
Oct 12, 2020 | 138.56 | 140.68 | 136.83 | 138.07 | 263,325 | -0.49(-0.35%) |
Oct 09, 2020 | 139.43 | 139.86 | 137.66 | 138.56 | 440,109 | +0.31(+0.23%) |
Oct 08, 2020 | 137.45 | 138.30 | 135.02 | 138.25 | 302,101 | +1.57(+1.15%) |
Oct 07, 2020 | 137.12 | 139.17 | 136.15 | 136.68 | 343,377 | +0.75(+0.55%) |
Oct 06, 2020 | 136.65 | 139.76 | 135.42 | 135.93 | 446,941 | +0.75(+0.55%) |
Oct 05, 2020 | 134.99 | 135.87 | 133.57 | 135.18 | 365,326 | +2.02(+1.52%) |
Oct 02, 2020 | 126.76 | 133.33 | 126.76 | 133.16 | 425,172 | +3.83(+2.96%) |
Oct 01, 2020 | 130.04 | 131.98 | 128.69 | 129.32 | 394,162 | -0.71(-0.55%) |
Sep 30, 2020 | 131.27 | 132.05 | 129.38 | 130.03 | 398,548 | -0.43(-0.33%) |
Sep 29, 2020 | 131.76 | 132.59 | 130.14 | 130.46 | 252,276 | -1.77(-1.34%) |
Sep 28, 2020 | 132.31 | 134.18 | 130.91 | 132.23 | 368,707 | +1.76(+1.35%) |
Sep 25, 2020 | 128.08 | 131.28 | 128.08 | 130.47 | 298,096 | +1.60(+1.24%) |
Sep 24, 2020 | 128.69 | 130.29 | 126.05 | 128.87 | 444,288 | +0.06(+0.04%) |
Sep 23, 2020 | 133.22 | 134.46 | 127.70 | 128.81 | 467,070 | -3.86(-2.91%) |
Sep 22, 2020 | 132.94 | 134.81 | 131.47 | 132.68 | 395,189 | -0.27(-0.20%) |
Sep 21, 2020 | 135.53 | 136.21 | 131.83 | 132.94 | 516,656 | -4.88(-3.54%) |
Sep 18, 2020 | 138.58 | 139.98 | 137.45 | 137.82 | 726,083 | -1.30(-0.94%) |
Sep 17, 2020 | 134.89 | 139.68 | 134.39 | 139.12 | 414,800 | +2.45(+1.79%) |
Sep 16, 2020 | 134.12 | 138.67 | 133.01 | 136.68 | 390,197 | +2.47(+1.84%) |
Sep 15, 2020 | 135.59 | 135.93 | 133.04 | 134.21 | 484,970 | -1.46(-1.08%) |
Sep 14, 2020 | 136.73 | 136.83 | 133.09 | 135.67 | 652,455 | -0.51(-0.37%) |
Sep 11, 2020 | 127.58 | 136.95 | 127.58 | 136.18 | 906,521 | +8.84(+6.94%) |
Sep 10, 2020 | 132.00 | 133.28 | 127.16 | 127.34 | 859,563 | -3.25(-2.49%) |
Sep 09, 2020 | 131.58 | 132.86 | 128.06 | 130.59 | 623,143 | -0.38(-0.29%) |
Sep 08, 2020 | 135.89 | 136.68 | 130.59 | 130.97 | 973,509 | -5.31(-3.90%) |
Sep 04, 2020 | 139.99 | 141.79 | 135.64 | 136.28 | 647,933 | -2.41(-1.74%) |
Sep 03, 2020 | 141.43 | 142.67 | 136.58 | 138.69 | 669,605 | -1.14(-0.81%) |
Sep 02, 2020 | 138.85 | 141.25 | 137.47 | 139.83 | 799,874 | +0.94(+0.68%) |