Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 177.20 | 178.87 | 173.81 | 174.28 | 1,165,708 | -5.18(-2.89%) |
Nov 27, 2020 | 178.83 | 180.17 | 178.05 | 179.46 | 319,083 | +0.53(+0.29%) |
Nov 25, 2020 | 180.44 | 180.58 | 177.33 | 178.93 | 712,145 | -2.33(-1.29%) |
Nov 24, 2020 | 175.75 | 181.76 | 174.73 | 181.27 | 810,965 | +8.38(+4.85%) |
Nov 23, 2020 | 170.97 | 173.35 | 170.36 | 172.88 | 559,668 | +3.73(+2.20%) |
Nov 20, 2020 | 171.99 | 172.16 | 169.13 | 169.16 | 561,106 | -3.60(-2.09%) |
Nov 19, 2020 | 171.06 | 173.21 | 169.59 | 172.76 | 464,351 | +0.28(+0.16%) |
Nov 18, 2020 | 173.58 | 177.29 | 172.43 | 172.48 | 474,404 | -0.85(-0.49%) |
Nov 17, 2020 | 172.74 | 174.13 | 170.77 | 173.33 | 618,063 | -1.64(-0.94%) |
Nov 16, 2020 | 177.31 | 177.41 | 173.41 | 174.96 | 675,049 | +1.03(+0.59%) |
Nov 13, 2020 | 168.95 | 174.63 | 168.40 | 173.94 | 758,806 | +7.13(+4.28%) |
Nov 12, 2020 | 169.71 | 170.18 | 165.27 | 166.81 | 613,670 | -3.76(-2.21%) |
Nov 11, 2020 | 174.20 | 174.22 | 169.38 | 170.57 | 602,068 | -1.76(-1.02%) |
Nov 10, 2020 | 171.93 | 173.61 | 168.07 | 172.33 | 1,099,474 | +0.22(+0.13%) |
Nov 09, 2020 | 171.78 | 176.38 | 171.40 | 172.11 | 1,474,020 | +12.38(+7.75%) |
Nov 06, 2020 | 162.72 | 162.72 | 158.72 | 159.73 | 388,278 | -1.76(-1.09%) |
Nov 05, 2020 | 159.78 | 163.31 | 159.47 | 161.49 | 691,018 | +4.01(+2.55%) |
Nov 04, 2020 | 153.82 | 161.72 | 151.44 | 157.48 | 906,796 | +0.89(+0.57%) |
Nov 03, 2020 | 156.17 | 159.07 | 155.60 | 156.59 | 624,496 | +2.81(+1.82%) |
Nov 02, 2020 | 153.23 | 154.80 | 151.86 | 153.79 | 553,023 | +3.38(+2.25%) |
Oct 30, 2020 | 149.55 | 151.02 | 147.59 | 150.40 | 701,703 | -0.26(-0.17%) |
Oct 29, 2020 | 148.67 | 152.21 | 145.26 | 150.66 | 780,868 | +2.68(+1.81%) |
Oct 28, 2020 | 148.70 | 150.70 | 146.39 | 147.99 | 791,207 | -3.87(-2.55%) |
Oct 27, 2020 | 154.99 | 154.99 | 151.51 | 151.86 | 558,476 | -3.01(-1.94%) |
Oct 26, 2020 | 156.88 | 157.33 | 152.84 | 154.87 | 535,597 | -4.47(-2.81%) |
Oct 23, 2020 | 160.59 | 161.22 | 158.80 | 159.34 | 529,431 | +0.07(+0.04%) |
Oct 22, 2020 | 156.32 | 159.72 | 155.43 | 159.28 | 469,905 | +3.34(+2.14%) |
Oct 21, 2020 | 157.25 | 159.20 | 155.88 | 155.94 | 513,606 | -1.16(-0.74%) |
Oct 20, 2020 | 158.31 | 160.00 | 156.67 | 157.10 | 759,534 | -0.98(-0.62%) |
Oct 19, 2020 | 160.28 | 161.88 | 157.72 | 158.08 | 595,923 | -0.85(-0.54%) |
Oct 16, 2020 | 160.36 | 160.64 | 157.63 | 158.93 | 693,148 | -0.96(-0.60%) |
Oct 15, 2020 | 153.88 | 160.55 | 153.47 | 159.89 | 512,816 | +3.66(+2.34%) |
Oct 14, 2020 | 156.69 | 158.18 | 155.81 | 156.24 | 514,366 | +0.32(+0.20%) |
Oct 13, 2020 | 159.68 | 160.80 | 155.20 | 155.92 | 800,665 | -4.97(-3.09%) |
Oct 12, 2020 | 158.74 | 161.72 | 158.74 | 160.88 | 602,611 | +1.59(+1.00%) |
Oct 09, 2020 | 158.98 | 160.54 | 158.16 | 159.29 | 568,997 | +0.96(+0.61%) |
Oct 08, 2020 | 155.78 | 158.51 | 154.68 | 158.33 | 496,153 | +4.13(+2.68%) |
Oct 07, 2020 | 152.07 | 154.93 | 151.32 | 154.20 | 740,435 | +4.76(+3.18%) |
Oct 06, 2020 | 153.85 | 154.82 | 149.10 | 149.44 | 701,952 | -2.67(-1.76%) |
Oct 05, 2020 | 150.60 | 152.82 | 150.44 | 152.11 | 714,302 | +3.56(+2.40%) |
Oct 02, 2020 | 142.28 | 150.27 | 142.16 | 148.55 | 616,583 | +3.31(+2.28%) |
Oct 01, 2020 | 145.13 | 146.74 | 143.24 | 145.24 | 637,772 | +1.12(+0.78%) |
Sep 30, 2020 | 141.80 | 146.24 | 141.06 | 144.12 | 1,020,911 | +3.49(+2.48%) |
Sep 29, 2020 | 140.51 | 141.71 | 137.47 | 140.63 | 558,102 | -1.03(-0.73%) |
Sep 28, 2020 | 140.01 | 142.89 | 138.31 | 141.66 | 759,738 | +4.43(+3.23%) |
Sep 25, 2020 | 133.51 | 138.46 | 133.39 | 137.22 | 537,024 | +1.99(+1.47%) |
Sep 24, 2020 | 136.03 | 137.52 | 132.62 | 135.23 | 555,733 | -0.69(-0.51%) |
Sep 23, 2020 | 139.66 | 141.43 | 135.77 | 135.93 | 491,564 | -3.12(-2.25%) |
Sep 22, 2020 | 140.38 | 142.49 | 137.62 | 139.05 | 674,151 | -1.59(-1.13%) |
Sep 21, 2020 | 143.66 | 145.08 | 138.10 | 140.64 | 976,345 | -6.84(-4.64%) |
Sep 18, 2020 | 146.54 | 149.23 | 145.52 | 147.48 | 1,535,897 | +0.66(+0.45%) |
Sep 17, 2020 | 144.85 | 147.29 | 143.28 | 146.82 | 731,364 | -0.40(-0.27%) |
Sep 16, 2020 | 144.28 | 149.39 | 143.88 | 147.22 | 696,726 | +3.35(+2.33%) |
Sep 15, 2020 | 145.93 | 146.01 | 143.43 | 143.87 | 827,919 | -2.04(-1.40%) |
Sep 14, 2020 | 143.55 | 146.71 | 143.47 | 145.91 | 775,894 | +3.68(+2.58%) |
Sep 11, 2020 | 140.91 | 143.22 | 140.19 | 142.24 | 713,893 | +1.90(+1.35%) |
Sep 10, 2020 | 140.69 | 142.47 | 139.70 | 140.34 | 866,988 | -0.03(-0.02%) |
Sep 09, 2020 | 141.18 | 141.71 | 138.77 | 140.37 | 722,377 | +0.55(+0.39%) |
Sep 08, 2020 | 144.35 | 144.48 | 139.23 | 139.81 | 834,632 | -6.57(-4.49%) |
Sep 04, 2020 | 149.10 | 149.89 | 143.55 | 146.39 | 657,004 | +0.19(+0.13%) |
Sep 03, 2020 | 150.22 | 152.91 | 144.91 | 146.20 | 674,551 | -3.17(-2.12%) |
Sep 02, 2020 | 146.85 | 150.27 | 146.23 | 149.37 | 629,946 | +2.40(+1.64%) |