Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 159.16 | 160.65 | 158.44 | 159.29 | 182,408 | -0.34(-0.21%) |
Nov 27, 2020 | 157.92 | 159.88 | 157.88 | 159.63 | 122,371 | +4.52(+2.91%) |
Nov 25, 2020 | 157.03 | 158.86 | 155.11 | 155.11 | 177,667 | -1.92(-1.22%) |
Nov 24, 2020 | 159.33 | 159.33 | 156.18 | 157.03 | 227,112 | -3.92(-2.44%) |
Nov 23, 2020 | 161.80 | 162.23 | 160.06 | 160.95 | 239,054 | -2.77(-1.69%) |
Nov 20, 2020 | 160.87 | 163.98 | 160.52 | 163.72 | 121,784 | +4.01(+2.51%) |
Nov 19, 2020 | 159.50 | 161.42 | 158.82 | 159.71 | 208,676 | +2.43(+1.54%) |
Nov 18, 2020 | 157.67 | 158.01 | 154.47 | 157.28 | 170,442 | +1.53(+0.98%) |
Nov 17, 2020 | 155.88 | 156.81 | 155.20 | 155.75 | 147,928 | +2.39(+1.56%) |
Nov 16, 2020 | 152.72 | 154.30 | 152.38 | 153.36 | 152,255 | -0.55(-0.36%) |
Nov 13, 2020 | 154.56 | 154.98 | 153.32 | 153.92 | 194,888 | -0.90(-0.58%) |
Nov 12, 2020 | 150.63 | 154.81 | 150.00 | 154.81 | 265,179 | +7.50(+5.09%) |
Nov 11, 2020 | 145.35 | 147.74 | 145.09 | 147.31 | 212,596 | +1.45(+0.99%) |
Nov 10, 2020 | 144.84 | 147.44 | 144.54 | 145.86 | 178,652 | -1.79(-1.21%) |
Nov 09, 2020 | 147.99 | 148.42 | 143.90 | 147.65 | 387,341 | -10.44(-6.61%) |
Nov 06, 2020 | 158.82 | 159.67 | 156.84 | 158.09 | 194,630 | -6.18(-3.76%) |
Nov 05, 2020 | 165.13 | 165.47 | 161.72 | 164.28 | 263,483 | +1.32(+0.81%) |
Nov 04, 2020 | 165.00 | 166.49 | 161.72 | 162.95 | 335,206 | +9.25(+6.02%) |
Nov 03, 2020 | 153.75 | 154.22 | 151.49 | 153.70 | 178,137 | -2.39(-1.53%) |
Nov 02, 2020 | 156.43 | 157.84 | 155.37 | 156.09 | 249,782 | +3.28(+2.15%) |
Oct 30, 2020 | 156.90 | 157.88 | 152.68 | 152.81 | 290,584 | -4.69(-2.98%) |
Oct 29, 2020 | 162.23 | 162.40 | 155.28 | 157.50 | 260,198 | -4.43(-2.74%) |
Oct 28, 2020 | 164.28 | 164.32 | 160.54 | 161.93 | 276,599 | +0.09(+0.05%) |
Oct 27, 2020 | 160.91 | 162.06 | 159.67 | 161.84 | 141,041 | +3.50(+2.21%) |
Oct 26, 2020 | 157.46 | 160.01 | 157.07 | 158.35 | 194,133 | +4.73(+3.08%) |
Oct 23, 2020 | 150.85 | 154.73 | 150.46 | 153.62 | 106,370 | +2.17(+1.44%) |
Oct 22, 2020 | 154.90 | 156.00 | 151.32 | 151.44 | 108,684 | -4.86(-3.11%) |
Oct 21, 2020 | 156.47 | 158.22 | 155.28 | 156.30 | 154,376 | -1.06(-0.68%) |
Oct 20, 2020 | 159.84 | 160.18 | 157.03 | 157.37 | 138,162 | -5.41(-3.33%) |
Oct 19, 2020 | 161.63 | 163.16 | 160.40 | 162.78 | 98,341 | -1.71(-1.04%) |
Oct 16, 2020 | 165.38 | 167.34 | 163.63 | 164.49 | 138,652 | -1.75(-1.05%) |
Oct 15, 2020 | 169.73 | 170.06 | 165.21 | 166.24 | 184,385 | -0.68(-0.41%) |
Oct 14, 2020 | 167.34 | 168.60 | 166.32 | 166.92 | 154,663 | +1.11(+0.67%) |
Oct 13, 2020 | 164.06 | 165.82 | 163.89 | 165.81 | 170,782 | +4.22(+2.61%) |
Oct 12, 2020 | 161.55 | 162.40 | 160.67 | 161.59 | 128,710 | +1.11(+0.69%) |
Oct 09, 2020 | 158.99 | 161.12 | 156.77 | 160.48 | 127,438 | +0.00(+0.00%) |
Oct 08, 2020 | 160.31 | 161.12 | 159.41 | 160.48 | 145,771 | +1.96(+1.24%) |
Oct 07, 2020 | 159.03 | 161.76 | 157.03 | 158.52 | 139,440 | -3.16(-1.95%) |
Oct 06, 2020 | 158.69 | 164.62 | 156.60 | 161.68 | 247,814 | +2.90(+1.83%) |
Oct 05, 2020 | 163.59 | 163.59 | 158.78 | 158.78 | 236,125 | -10.61(-6.27%) |
Oct 02, 2020 | 171.90 | 171.93 | 167.39 | 169.39 | 195,943 | -2.05(-1.19%) |
Oct 01, 2020 | 168.24 | 172.25 | 167.17 | 171.44 | 237,102 | +0.98(+0.58%) |
Sep 30, 2020 | 172.59 | 172.59 | 167.90 | 170.46 | 236,289 | -4.73(-2.70%) |
Sep 29, 2020 | 175.36 | 176.51 | 174.38 | 175.19 | 167,057 | +0.56(+0.32%) |
Sep 28, 2020 | 175.57 | 175.57 | 173.91 | 174.63 | 105,174 | -1.32(-0.75%) |
Sep 25, 2020 | 176.38 | 177.10 | 174.97 | 175.95 | 78,687 | -0.21(-0.12%) |
Sep 24, 2020 | 175.36 | 176.21 | 174.63 | 176.17 | 139,268 | +2.00(+1.15%) |
Sep 23, 2020 | 173.61 | 174.38 | 171.14 | 174.16 | 107,121 | +0.55(+0.32%) |
Sep 22, 2020 | 174.50 | 175.49 | 172.33 | 173.61 | 141,498 | -0.13(-0.07%) |
Sep 21, 2020 | 175.57 | 177.15 | 173.14 | 173.74 | 202,856 | +2.34(+1.37%) |
Sep 18, 2020 | 173.44 | 173.52 | 170.63 | 171.39 | 119,673 | -1.83(-1.06%) |
Sep 17, 2020 | 175.36 | 175.83 | 172.16 | 173.23 | 186,953 | +1.49(+0.87%) |
Sep 16, 2020 | 175.40 | 175.66 | 169.60 | 171.73 | 257,980 | -1.58(-0.91%) |
Sep 15, 2020 | 173.48 | 174.25 | 172.16 | 173.31 | 209,485 | -0.98(-0.56%) |
Sep 14, 2020 | 175.44 | 176.29 | 173.52 | 174.29 | 167,476 | +0.17(+0.10%) |
Sep 11, 2020 | 173.65 | 174.68 | 173.14 | 174.12 | 169,808 | +0.64(+0.37%) |
Sep 10, 2020 | 167.94 | 173.99 | 166.45 | 173.48 | 278,335 | +2.60(+1.52%) |
Sep 09, 2020 | 172.93 | 173.69 | 169.01 | 170.88 | 205,734 | -1.07(-0.62%) |
Sep 08, 2020 | 174.08 | 176.85 | 171.95 | 171.95 | 290,131 | +2.60(+1.54%) |
Sep 04, 2020 | 174.72 | 175.29 | 168.07 | 169.35 | 407,090 | -10.23(-5.70%) |
Sep 03, 2020 | 178.81 | 183.67 | 177.79 | 179.58 | 353,398 | +1.66(+0.93%) |
Sep 02, 2020 | 171.48 | 178.25 | 171.48 | 177.91 | 320,912 | +4.99(+2.88%) |