Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 183.00 | 183.80 | 173.91 | 180.37 | 2,285,535 | -2.18(-1.19%) |
Nov 27, 2020 | 180.50 | 182.75 | 178.22 | 182.55 | 1,895,700 | +4.85(+2.73%) |
Nov 25, 2020 | 176.35 | 178.72 | 173.70 | 177.70 | 2,155,800 | +0.78(+0.44%) |
Nov 24, 2020 | 179.23 | 181.25 | 174.30 | 176.92 | 3,306,873 | -6.00(-3.28%) |
Nov 23, 2020 | 183.00 | 185.00 | 178.15 | 182.92 | 3,121,024 | -0.19(-0.10%) |
Nov 20, 2020 | 175.20 | 184.06 | 175.19 | 183.11 | 3,846,100 | +9.64(+5.56%) |
Nov 19, 2020 | 167.72 | 174.81 | 166.00 | 173.47 | 2,747,692 | +8.31(+5.03%) |
Nov 18, 2020 | 174.29 | 174.83 | 165.00 | 165.16 | 4,282,755 | -5.46(-3.20%) |
Nov 17, 2020 | 182.89 | 187.18 | 168.56 | 170.62 | 5,994,045 | -7.60(-4.26%) |
Nov 16, 2020 | 178.70 | 179.24 | 172.00 | 178.22 | 4,695,605 | -3.22(-1.77%) |
Nov 13, 2020 | 181.20 | 183.66 | 176.63 | 181.44 | 2,907,400 | +2.67(+1.49%) |
Nov 12, 2020 | 174.00 | 179.45 | 171.82 | 178.77 | 4,093,400 | +9.64(+5.70%) |
Nov 11, 2020 | 166.45 | 171.69 | 161.51 | 169.13 | 6,221,826 | +12.60(+8.05%) |
Nov 10, 2020 | 169.80 | 169.96 | 155.10 | 156.53 | 7,152,574 | -12.55(-7.42%) |
Nov 09, 2020 | 176.16 | 182.97 | 164.00 | 169.08 | 6,122,910 | -17.71(-9.48%) |
Nov 06, 2020 | 184.79 | 187.75 | 180.17 | 186.79 | 1,734,800 | -0.01(-0.01%) |
Nov 05, 2020 | 183.00 | 187.45 | 180.58 | 186.80 | 3,363,188 | +9.84(+5.56%) |
Nov 04, 2020 | 171.35 | 177.59 | 170.59 | 176.96 | 3,110,210 | +10.57(+6.35%) |
Nov 03, 2020 | 161.11 | 169.22 | 161.00 | 166.39 | 2,079,975 | +6.72(+4.21%) |
Nov 02, 2020 | 160.40 | 164.94 | 157.55 | 159.67 | 2,718,222 | +1.97(+1.25%) |
Oct 30, 2020 | 163.42 | 164.74 | 155.33 | 157.70 | 3,231,500 | -9.32(-5.58%) |
Oct 29, 2020 | 166.42 | 169.98 | 163.45 | 167.02 | 1,901,679 | +3.78(+2.32%) |
Oct 28, 2020 | 167.49 | 167.99 | 161.26 | 163.24 | 2,793,430 | -9.05(-5.25%) |
Oct 27, 2020 | 164.68 | 172.45 | 162.95 | 172.29 | 3,339,082 | +9.93(+6.12%) |
Oct 26, 2020 | 160.40 | 164.67 | 159.41 | 162.36 | 1,965,501 | -0.60(-0.37%) |
Oct 23, 2020 | 162.00 | 163.12 | 158.79 | 162.96 | 1,841,100 | +1.33(+0.82%) |
Oct 22, 2020 | 168.79 | 169.79 | 159.60 | 161.63 | 3,112,096 | -6.75(-4.01%) |
Oct 21, 2020 | 167.23 | 172.12 | 163.78 | 168.38 | 2,174,882 | +1.51(+0.90%) |
Oct 20, 2020 | 163.00 | 169.49 | 162.50 | 166.87 | 1,919,966 | +3.12(+1.91%) |
Oct 19, 2020 | 165.42 | 168.18 | 161.95 | 163.75 | 2,567,141 | -1.45(-0.88%) |
Oct 16, 2020 | 170.17 | 171.61 | 164.88 | 165.20 | 2,160,000 | -4.10(-2.42%) |
Oct 15, 2020 | 165.80 | 169.31 | 161.84 | 169.30 | 1,994,837 | +1.67(+1.00%) |
Oct 14, 2020 | 174.30 | 176.90 | 166.33 | 167.63 | 2,213,376 | -4.77(-2.77%) |
Oct 13, 2020 | 170.00 | 172.47 | 166.38 | 172.40 | 2,063,140 | +5.22(+3.12%) |
Oct 12, 2020 | 175.00 | 175.60 | 166.90 | 167.18 | 3,048,604 | -4.94(-2.87%) |
Oct 09, 2020 | 170.00 | 172.50 | 166.28 | 172.12 | 2,645,400 | +2.83(+1.67%) |
Oct 08, 2020 | 170.49 | 172.00 | 168.15 | 169.29 | 3,370,000 | +1.87(+1.12%) |
Oct 07, 2020 | 167.43 | 171.30 | 165.45 | 167.42 | 4,244,015 | +3.98(+2.44%) |
Oct 06, 2020 | 159.00 | 167.94 | 158.13 | 163.44 | 5,641,339 | +5.86(+3.72%) |
Oct 05, 2020 | 158.88 | 162.05 | 155.21 | 157.58 | 3,344,303 | +2.22(+1.43%) |
Oct 02, 2020 | 154.50 | 160.09 | 154.33 | 155.36 | 3,017,000 | -4.64(-2.90%) |
Oct 01, 2020 | 157.00 | 160.44 | 154.52 | 160.00 | 3,053,773 | +5.96(+3.87%) |
Sep 30, 2020 | 155.10 | 158.54 | 153.86 | 154.04 | 2,289,715 | -1.11(-0.72%) |
Sep 29, 2020 | 159.41 | 161.51 | 154.39 | 155.15 | 2,501,703 | -4.82(-3.01%) |
Sep 28, 2020 | 159.00 | 162.00 | 157.01 | 159.97 | 3,657,270 | +4.68(+3.01%) |
Sep 25, 2020 | 150.74 | 157.80 | 149.55 | 155.29 | 4,289,500 | +5.23(+3.49%) |
Sep 24, 2020 | 144.94 | 152.45 | 142.41 | 150.06 | 3,101,161 | +2.18(+1.47%) |
Sep 23, 2020 | 150.75 | 155.54 | 146.64 | 147.88 | 3,438,430 | -4.24(-2.79%) |
Sep 22, 2020 | 151.09 | 152.75 | 145.90 | 152.12 | 3,079,341 | +1.42(+0.94%) |
Sep 21, 2020 | 143.00 | 150.88 | 142.64 | 150.70 | 2,228,792 | +3.15(+2.13%) |
Sep 18, 2020 | 150.05 | 150.98 | 143.88 | 147.55 | 2,542,700 | -1.53(-1.03%) |
Sep 17, 2020 | 143.80 | 149.26 | 141.85 | 149.08 | 3,153,966 | +1.50(+1.02%) |
Sep 16, 2020 | 148.96 | 151.24 | 146.73 | 147.58 | 1,538,141 | -2.41(-1.61%) |
Sep 15, 2020 | 150.00 | 150.59 | 145.29 | 149.99 | 3,009,544 | +2.17(+1.47%) |
Sep 14, 2020 | 143.99 | 149.22 | 143.00 | 147.82 | 3,584,910 | +8.31(+5.96%) |
Sep 11, 2020 | 142.27 | 142.99 | 138.07 | 139.51 | 2,336,900 | +0.01(+0.01%) |
Sep 10, 2020 | 142.00 | 146.10 | 138.03 | 139.50 | 2,591,308 | -2.53(-1.78%) |
Sep 09, 2020 | 141.93 | 143.48 | 138.13 | 142.03 | 3,894,240 | +4.03(+2.92%) |
Sep 08, 2020 | 136.00 | 144.93 | 135.28 | 138.00 | 7,299,815 | -6.15(-4.27%) |
Sep 04, 2020 | 145.06 | 145.71 | 137.89 | 144.15 | 7,891,300 | -3.41(-2.31%) |
Sep 03, 2020 | 150.66 | 152.97 | 144.12 | 147.56 | 6,660,762 | -9.66(-6.14%) |
Sep 02, 2020 | 164.26 | 165.23 | 153.38 | 157.22 | 4,471,178 | -4.58(-2.83%) |