Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 161.50 | 164.05 | 161.23 | 163.03 | 1,143,621 | +2.11(+1.31%) |
Nov 27, 2020 | 161.98 | 163.16 | 160.43 | 160.92 | 323,709 | -1.23(-0.76%) |
Nov 25, 2020 | 161.93 | 165.14 | 161.84 | 162.15 | 629,195 | +0.19(+0.12%) |
Nov 24, 2020 | 169.58 | 169.67 | 161.84 | 161.95 | 1,199,685 | -6.63(-3.93%) |
Nov 23, 2020 | 168.19 | 168.67 | 165.74 | 168.59 | 610,290 | +1.31(+0.78%) |
Nov 20, 2020 | 169.31 | 170.12 | 166.92 | 167.28 | 517,759 | -1.92(-1.13%) |
Nov 19, 2020 | 166.16 | 169.85 | 165.70 | 169.20 | 709,640 | +1.62(+0.96%) |
Nov 18, 2020 | 168.22 | 169.80 | 167.33 | 167.58 | 918,078 | +0.00(+0.00%) |
Nov 17, 2020 | 165.72 | 167.66 | 164.02 | 167.58 | 742,986 | +0.43(+0.26%) |
Nov 16, 2020 | 162.07 | 167.35 | 161.75 | 167.15 | 1,050,429 | +6.26(+3.89%) |
Nov 13, 2020 | 160.13 | 160.94 | 157.66 | 160.89 | 1,259,718 | +2.50(+1.58%) |
Nov 12, 2020 | 154.99 | 158.77 | 154.22 | 158.39 | 2,192,539 | +3.25(+2.09%) |
Nov 11, 2020 | 151.72 | 155.39 | 151.23 | 155.14 | 1,568,944 | +4.46(+2.96%) |
Nov 10, 2020 | 147.66 | 151.82 | 145.71 | 150.68 | 1,860,204 | +2.64(+1.78%) |
Nov 09, 2020 | 154.28 | 156.21 | 147.90 | 148.04 | 1,039,666 | +1.78(+1.22%) |
Nov 06, 2020 | 148.14 | 149.28 | 146.22 | 146.26 | 796,545 | -1.54(-1.04%) |
Nov 05, 2020 | 150.25 | 150.93 | 147.70 | 147.80 | 1,040,303 | -0.29(-0.20%) |
Nov 04, 2020 | 146.62 | 151.97 | 146.62 | 148.09 | 1,287,462 | +1.90(+1.30%) |
Nov 03, 2020 | 140.06 | 147.24 | 139.57 | 146.19 | 1,673,940 | +7.94(+5.74%) |
Nov 02, 2020 | 135.10 | 138.65 | 133.95 | 138.25 | 1,431,733 | +5.12(+3.84%) |
Oct 30, 2020 | 135.24 | 136.72 | 132.52 | 133.13 | 1,579,855 | -2.89(-2.12%) |
Oct 29, 2020 | 136.79 | 138.31 | 135.57 | 136.01 | 1,678,445 | -1.30(-0.94%) |
Oct 28, 2020 | 141.81 | 143.50 | 136.54 | 137.31 | 1,658,140 | -6.74(-4.68%) |
Oct 27, 2020 | 147.06 | 148.29 | 143.99 | 144.05 | 812,814 | -3.02(-2.05%) |
Oct 26, 2020 | 147.58 | 148.19 | 145.32 | 147.07 | 1,153,314 | -1.99(-1.33%) |
Oct 23, 2020 | 153.36 | 153.36 | 145.97 | 149.06 | 1,323,130 | -2.88(-1.89%) |
Oct 22, 2020 | 154.13 | 158.18 | 149.69 | 151.94 | 2,669,754 | -6.29(-3.97%) |
Oct 21, 2020 | 156.07 | 159.05 | 155.83 | 158.22 | 817,623 | +2.57(+1.65%) |
Oct 20, 2020 | 155.44 | 157.01 | 154.70 | 155.65 | 581,344 | +1.10(+0.71%) |
Oct 19, 2020 | 159.20 | 159.99 | 153.87 | 154.55 | 509,766 | -4.64(-2.91%) |
Oct 16, 2020 | 159.18 | 159.83 | 157.37 | 159.19 | 621,804 | +0.94(+0.59%) |
Oct 15, 2020 | 159.26 | 159.44 | 156.31 | 158.25 | 547,843 | -1.74(-1.09%) |
Oct 14, 2020 | 161.28 | 162.38 | 159.74 | 160.00 | 377,213 | -0.70(-0.44%) |
Oct 13, 2020 | 159.00 | 161.24 | 158.96 | 160.70 | 437,016 | +0.32(+0.20%) |
Oct 12, 2020 | 161.09 | 162.19 | 159.95 | 160.38 | 301,057 | +0.27(+0.17%) |
Oct 09, 2020 | 159.06 | 161.14 | 157.58 | 160.10 | 328,037 | +2.43(+1.54%) |
Oct 08, 2020 | 158.31 | 161.35 | 157.68 | 157.68 | 417,726 | +0.70(+0.45%) |
Oct 07, 2020 | 154.99 | 157.36 | 154.23 | 156.98 | 640,528 | +3.70(+2.42%) |
Oct 06, 2020 | 157.09 | 157.36 | 152.72 | 153.27 | 751,478 | -2.53(-1.63%) |
Oct 05, 2020 | 155.18 | 156.28 | 154.22 | 155.81 | 405,186 | +0.89(+0.57%) |
Oct 02, 2020 | 152.72 | 156.62 | 151.83 | 154.92 | 493,749 | +0.93(+0.60%) |
Oct 01, 2020 | 153.56 | 154.90 | 153.03 | 153.99 | 604,211 | +1.08(+0.71%) |
Sep 30, 2020 | 154.24 | 155.13 | 152.14 | 152.91 | 547,992 | -0.92(-0.60%) |
Sep 29, 2020 | 154.57 | 157.08 | 153.60 | 153.83 | 384,228 | -0.26(-0.17%) |
Sep 28, 2020 | 154.65 | 155.38 | 153.48 | 154.09 | 474,970 | +1.66(+1.09%) |
Sep 25, 2020 | 147.07 | 152.87 | 147.07 | 152.44 | 748,935 | +4.36(+2.94%) |
Sep 24, 2020 | 148.02 | 149.67 | 146.70 | 148.08 | 478,109 | -0.22(-0.14%) |
Sep 23, 2020 | 152.37 | 152.55 | 147.16 | 148.29 | 596,240 | -3.83(-2.52%) |
Sep 22, 2020 | 151.57 | 153.42 | 151.37 | 152.12 | 638,206 | +0.97(+0.64%) |
Sep 21, 2020 | 150.15 | 151.22 | 148.34 | 151.16 | 839,084 | -0.80(-0.53%) |
Sep 18, 2020 | 154.12 | 155.08 | 150.48 | 151.96 | 1,046,191 | -3.16(-2.04%) |
Sep 17, 2020 | 153.38 | 155.30 | 151.59 | 155.12 | 995,287 | +0.04(+0.03%) |
Sep 16, 2020 | 156.63 | 157.27 | 154.72 | 155.08 | 664,678 | -1.08(-0.69%) |
Sep 15, 2020 | 160.27 | 160.41 | 155.47 | 156.16 | 577,520 | -3.01(-1.89%) |
Sep 14, 2020 | 160.26 | 161.22 | 159.09 | 159.17 | 844,724 | +0.75(+0.47%) |
Sep 11, 2020 | 158.25 | 158.78 | 156.21 | 158.42 | 938,965 | +0.84(+0.53%) |
Sep 10, 2020 | 163.18 | 165.05 | 157.25 | 157.58 | 1,158,507 | -5.86(-3.58%) |
Sep 09, 2020 | 162.27 | 165.59 | 160.69 | 163.44 | 1,015,001 | +3.78(+2.37%) |
Sep 08, 2020 | 160.68 | 162.11 | 156.25 | 159.66 | 1,343,032 | -2.50(-1.54%) |
Sep 04, 2020 | 166.21 | 167.17 | 161.39 | 162.16 | 789,568 | -2.40(-1.46%) |
Sep 03, 2020 | 168.85 | 169.74 | 163.09 | 164.56 | 545,394 | -5.15(-3.03%) |
Sep 02, 2020 | 165.33 | 170.28 | 164.72 | 169.70 | 528,941 | +5.30(+3.23%) |