Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 161.02 | 161.08 | 158.79 | 159.73 | 450,832 | -1.72(-1.06%) |
Nov 27, 2020 | 161.89 | 162.32 | 160.93 | 161.44 | 54,881 | -0.06(-0.04%) |
Nov 25, 2020 | 162.70 | 162.70 | 160.74 | 161.50 | 156,264 | -1.41(-0.87%) |
Nov 24, 2020 | 162.36 | 163.63 | 161.63 | 162.92 | 341,842 | +3.03(+1.89%) |
Nov 23, 2020 | 158.68 | 160.31 | 158.68 | 159.89 | 115,254 | +2.55(+1.62%) |
Nov 20, 2020 | 158.27 | 158.66 | 157.00 | 157.34 | 96,042 | -1.16(-0.73%) |
Nov 19, 2020 | 157.77 | 158.67 | 156.87 | 158.50 | 156,271 | +0.50(+0.31%) |
Nov 18, 2020 | 159.76 | 160.59 | 158.00 | 158.00 | 139,471 | -0.97(-0.61%) |
Nov 17, 2020 | 158.09 | 159.35 | 156.52 | 158.96 | 324,604 | -0.41(-0.26%) |
Nov 16, 2020 | 158.90 | 159.46 | 156.90 | 159.37 | 216,050 | +4.12(+2.66%) |
Nov 13, 2020 | 153.10 | 155.45 | 153.10 | 155.25 | 91,957 | +3.37(+2.22%) |
Nov 12, 2020 | 152.77 | 153.37 | 150.81 | 151.88 | 213,992 | -1.78(-1.16%) |
Nov 11, 2020 | 156.06 | 156.06 | 152.97 | 153.65 | 719,001 | -1.15(-0.74%) |
Nov 10, 2020 | 153.03 | 155.45 | 152.45 | 154.80 | 228,367 | +2.38(+1.56%) |
Nov 09, 2020 | 157.11 | 158.38 | 152.29 | 152.42 | 297,143 | +5.15(+3.49%) |
Nov 06, 2020 | 146.76 | 147.70 | 146.40 | 147.28 | 75,933 | +0.31(+0.21%) |
Nov 05, 2020 | 145.48 | 147.91 | 145.48 | 146.97 | 92,250 | +3.58(+2.50%) |
Nov 04, 2020 | 143.54 | 146.31 | 142.27 | 143.39 | 135,809 | -1.01(-0.70%) |
Nov 03, 2020 | 142.54 | 145.25 | 142.13 | 144.40 | 127,651 | +3.83(+2.72%) |
Nov 02, 2020 | 138.52 | 140.60 | 137.99 | 140.57 | 131,897 | +3.86(+2.82%) |
Oct 30, 2020 | 136.18 | 137.44 | 134.95 | 136.72 | 108,296 | -0.29(-0.21%) |
Oct 29, 2020 | 135.24 | 138.10 | 134.82 | 137.00 | 67,641 | +1.69(+1.25%) |
Oct 28, 2020 | 136.99 | 137.86 | 135.20 | 135.31 | 262,061 | -4.31(-3.08%) |
Oct 27, 2020 | 142.38 | 142.38 | 139.60 | 139.62 | 72,937 | -2.87(-2.02%) |
Oct 26, 2020 | 144.31 | 144.31 | 141.04 | 142.49 | 147,043 | -3.69(-2.52%) |
Oct 23, 2020 | 146.18 | 146.68 | 145.13 | 146.18 | 55,090 | +0.73(+0.51%) |
Oct 22, 2020 | 144.46 | 145.62 | 144.07 | 145.44 | 102,782 | +1.16(+0.80%) |
Oct 21, 2020 | 145.49 | 146.37 | 144.29 | 144.29 | 64,348 | -1.35(-0.92%) |
Oct 20, 2020 | 145.83 | 147.44 | 145.47 | 145.63 | 143,067 | +0.63(+0.43%) |
Oct 19, 2020 | 146.99 | 147.61 | 144.56 | 145.00 | 118,543 | -1.77(-1.20%) |
Oct 16, 2020 | 146.94 | 147.67 | 146.71 | 146.77 | 72,267 | +0.65(+0.44%) |
Oct 15, 2020 | 143.93 | 146.12 | 143.49 | 146.12 | 82,389 | +0.63(+0.43%) |
Oct 14, 2020 | 145.13 | 146.56 | 145.13 | 145.49 | 59,619 | +0.55(+0.38%) |
Oct 13, 2020 | 145.41 | 146.24 | 144.56 | 144.94 | 95,171 | -1.57(-1.07%) |
Oct 12, 2020 | 146.31 | 146.82 | 145.95 | 146.50 | 84,062 | +0.92(+0.63%) |
Oct 09, 2020 | 145.84 | 146.58 | 145.28 | 145.59 | 120,550 | +0.50(+0.34%) |
Oct 08, 2020 | 144.57 | 145.09 | 143.54 | 145.09 | 114,679 | +1.40(+0.98%) |
Oct 07, 2020 | 142.51 | 144.17 | 142.51 | 143.69 | 113,709 | +2.96(+2.10%) |
Oct 06, 2020 | 142.75 | 143.98 | 140.71 | 140.73 | 96,367 | -1.47(-1.03%) |
Oct 05, 2020 | 140.94 | 142.37 | 140.94 | 142.20 | 49,029 | +2.37(+1.69%) |
Oct 02, 2020 | 135.87 | 140.40 | 135.61 | 139.83 | 66,087 | +1.50(+1.08%) |
Oct 01, 2020 | 139.19 | 139.73 | 137.36 | 138.33 | 94,979 | +0.11(+0.08%) |
Sep 30, 2020 | 138.93 | 140.74 | 137.57 | 138.22 | 108,209 | -0.38(-0.28%) |
Sep 29, 2020 | 139.55 | 139.91 | 138.18 | 138.61 | 71,052 | -0.98(-0.70%) |
Sep 28, 2020 | 138.49 | 140.64 | 138.49 | 139.59 | 140,762 | +2.67(+1.95%) |
Sep 25, 2020 | 134.38 | 137.39 | 134.35 | 136.92 | 92,481 | +1.98(+1.47%) |
Sep 24, 2020 | 134.62 | 136.52 | 133.07 | 134.94 | 79,015 | +0.13(+0.10%) |
Sep 23, 2020 | 137.84 | 138.93 | 134.72 | 134.81 | 78,132 | -2.55(-1.86%) |
Sep 22, 2020 | 136.29 | 137.60 | 136.05 | 137.36 | 122,385 | +1.21(+0.89%) |
Sep 21, 2020 | 138.22 | 138.25 | 134.76 | 136.14 | 324,945 | -4.69(-3.33%) |
Sep 18, 2020 | 142.66 | 143.22 | 140.65 | 140.83 | 130,185 | -1.59(-1.11%) |
Sep 17, 2020 | 140.29 | 143.10 | 139.79 | 142.42 | 395,179 | +0.21(+0.15%) |
Sep 16, 2020 | 141.98 | 143.54 | 141.20 | 142.21 | 106,107 | +1.43(+1.02%) |
Sep 15, 2020 | 141.22 | 141.62 | 140.62 | 140.77 | 147,913 | +0.29(+0.20%) |
Sep 14, 2020 | 139.88 | 140.98 | 139.64 | 140.49 | 101,309 | +1.84(+1.33%) |
Sep 11, 2020 | 137.79 | 139.41 | 137.62 | 138.65 | 149,352 | +1.37(+1.00%) |
Sep 10, 2020 | 139.15 | 139.62 | 136.70 | 137.28 | 144,661 | -1.51(-1.09%) |
Sep 09, 2020 | 138.00 | 139.85 | 137.78 | 138.79 | 183,884 | +2.00(+1.46%) |
Sep 08, 2020 | 138.05 | 138.65 | 136.34 | 136.79 | 94,301 | -2.44(-1.76%) |
Sep 04, 2020 | 140.38 | 141.06 | 137.59 | 139.24 | 109,133 | +0.09(+0.06%) |
Sep 03, 2020 | 143.24 | 143.65 | 138.42 | 139.15 | 120,406 | -4.19(-2.92%) |
Sep 02, 2020 | 141.79 | 143.66 | 141.18 | 143.34 | 92,933 | +2.06(+1.46%) |