Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 235.81 | 239.28 | 234.80 | 238.08 | 65,703 | +1.48(+0.62%) |
Nov 27, 2020 | 231.02 | 236.94 | 231.02 | 236.60 | 29,179 | +4.91(+2.12%) |
Nov 25, 2020 | 234.11 | 235.33 | 231.02 | 231.69 | 41,164 | -4.71(-1.99%) |
Nov 24, 2020 | 234.88 | 236.87 | 232.02 | 236.40 | 65,919 | +2.10(+0.90%) |
Nov 23, 2020 | 236.48 | 238.44 | 231.25 | 234.30 | 45,725 | -1.41(-0.60%) |
Nov 20, 2020 | 234.86 | 238.91 | 232.72 | 235.71 | 77,221 | +1.81(+0.78%) |
Nov 19, 2020 | 231.83 | 235.86 | 231.66 | 233.90 | 65,695 | +0.60(+0.26%) |
Nov 18, 2020 | 239.89 | 239.89 | 232.87 | 233.29 | 111,896 | -6.50(-2.71%) |
Nov 17, 2020 | 239.77 | 243.77 | 238.14 | 239.79 | 124,097 | -2.72(-1.12%) |
Nov 16, 2020 | 244.69 | 248.10 | 239.78 | 242.50 | 69,332 | -0.33(-0.13%) |
Nov 13, 2020 | 242.90 | 247.47 | 240.22 | 242.83 | 90,456 | +2.54(+1.06%) |
Nov 12, 2020 | 257.25 | 257.73 | 238.97 | 240.29 | 157,818 | -18.43(-7.12%) |
Nov 11, 2020 | 246.43 | 259.94 | 245.03 | 258.72 | 153,696 | +13.56(+5.53%) |
Nov 10, 2020 | 246.22 | 249.43 | 242.64 | 245.16 | 137,487 | -1.06(-0.43%) |
Nov 09, 2020 | 244.67 | 255.41 | 241.98 | 246.23 | 267,582 | +11.30(+4.81%) |
Nov 06, 2020 | 208.85 | 235.47 | 207.00 | 234.93 | 328,690 | +45.43(+23.97%) |
Nov 05, 2020 | 185.86 | 190.59 | 185.69 | 189.50 | 87,591 | +5.98(+3.26%) |
Nov 04, 2020 | 186.32 | 188.79 | 182.88 | 183.52 | 89,086 | -0.46(-0.25%) |
Nov 03, 2020 | 179.60 | 184.56 | 178.49 | 183.98 | 124,968 | +6.40(+3.60%) |
Nov 02, 2020 | 179.88 | 180.22 | 175.20 | 177.58 | 135,846 | -0.24(-0.13%) |
Oct 30, 2020 | 177.45 | 179.51 | 176.39 | 177.82 | 96,342 | -0.84(-0.47%) |
Oct 29, 2020 | 176.49 | 179.81 | 175.64 | 178.67 | 119,302 | +1.83(+1.03%) |
Oct 28, 2020 | 178.33 | 180.44 | 176.10 | 176.84 | 96,641 | -4.85(-2.67%) |
Oct 27, 2020 | 180.06 | 182.64 | 179.31 | 181.68 | 86,718 | +1.28(+0.71%) |
Oct 26, 2020 | 181.94 | 183.39 | 177.98 | 180.40 | 78,493 | -2.87(-1.57%) |
Oct 23, 2020 | 186.95 | 187.78 | 181.64 | 183.27 | 103,231 | -3.58(-1.92%) |
Oct 22, 2020 | 189.77 | 191.50 | 186.05 | 186.86 | 115,390 | -2.91(-1.54%) |
Oct 21, 2020 | 190.24 | 194.95 | 189.75 | 189.77 | 111,971 | +0.15(+0.08%) |
Oct 20, 2020 | 192.98 | 196.80 | 187.40 | 189.62 | 130,607 | -2.16(-1.13%) |
Oct 19, 2020 | 191.19 | 198.54 | 191.00 | 191.78 | 115,787 | +1.23(+0.64%) |
Oct 16, 2020 | 184.53 | 192.35 | 183.97 | 190.56 | 127,133 | +6.79(+3.70%) |
Oct 15, 2020 | 179.00 | 185.28 | 178.60 | 183.76 | 91,224 | +2.98(+1.65%) |
Oct 14, 2020 | 182.01 | 182.96 | 178.94 | 180.78 | 93,437 | -0.92(-0.51%) |
Oct 13, 2020 | 182.25 | 183.65 | 180.31 | 181.70 | 96,730 | -0.55(-0.30%) |
Oct 12, 2020 | 182.87 | 182.87 | 178.53 | 182.25 | 113,189 | +0.81(+0.44%) |
Oct 09, 2020 | 180.11 | 183.18 | 179.47 | 181.44 | 93,523 | +1.82(+1.01%) |
Oct 08, 2020 | 176.01 | 180.22 | 175.94 | 179.62 | 181,589 | +3.82(+2.17%) |
Oct 07, 2020 | 174.13 | 178.68 | 172.75 | 175.80 | 275,432 | +3.98(+2.31%) |
Oct 06, 2020 | 167.74 | 174.97 | 167.74 | 171.82 | 250,045 | +2.85(+1.69%) |
Oct 05, 2020 | 158.52 | 170.79 | 158.03 | 168.97 | 240,224 | +10.64(+6.72%) |
Oct 02, 2020 | 158.55 | 163.62 | 157.89 | 158.33 | 222,745 | -3.14(-1.95%) |
Oct 01, 2020 | 159.80 | 164.76 | 156.77 | 161.47 | 219,334 | +1.80(+1.13%) |
Sep 30, 2020 | 159.03 | 162.29 | 157.23 | 159.67 | 225,549 | +1.23(+0.77%) |
Sep 29, 2020 | 153.53 | 164.65 | 153.52 | 158.44 | 243,265 | +4.26(+2.76%) |
Sep 28, 2020 | 155.47 | 156.10 | 151.10 | 154.18 | 170,548 | +0.93(+0.61%) |
Sep 25, 2020 | 153.74 | 155.24 | 150.90 | 153.25 | 146,339 | -0.40(-0.26%) |
Sep 24, 2020 | 145.24 | 155.28 | 144.43 | 153.65 | 270,167 | +7.73(+5.30%) |
Sep 23, 2020 | 148.60 | 152.55 | 145.86 | 145.92 | 130,957 | -3.09(-2.07%) |
Sep 22, 2020 | 151.10 | 153.85 | 146.51 | 149.00 | 168,317 | -2.04(-1.35%) |
Sep 21, 2020 | 145.63 | 153.53 | 145.21 | 151.04 | 218,509 | +3.16(+2.14%) |
Sep 18, 2020 | 148.23 | 150.52 | 146.51 | 147.88 | 372,633 | +0.47(+0.32%) |
Sep 17, 2020 | 145.63 | 149.77 | 145.63 | 147.41 | 115,857 | -0.56(-0.38%) |
Sep 16, 2020 | 149.02 | 150.64 | 147.35 | 147.97 | 111,877 | -0.86(-0.58%) |
Sep 15, 2020 | 146.35 | 150.63 | 146.35 | 148.83 | 153,824 | +2.98(+2.04%) |
Sep 14, 2020 | 148.51 | 148.75 | 144.99 | 145.85 | 136,698 | -1.19(-0.81%) |
Sep 11, 2020 | 147.43 | 150.89 | 145.86 | 147.04 | 146,548 | +0.87(+0.60%) |
Sep 10, 2020 | 155.13 | 156.02 | 145.29 | 146.17 | 238,809 | -8.90(-5.74%) |
Sep 09, 2020 | 153.57 | 157.46 | 153.57 | 155.07 | 158,057 | +1.32(+0.86%) |
Sep 08, 2020 | 155.54 | 158.76 | 153.50 | 153.75 | 215,631 | -4.16(-2.63%) |
Sep 04, 2020 | 158.02 | 159.06 | 151.23 | 157.91 | 185,273 | +0.21(+0.13%) |
Sep 03, 2020 | 178.13 | 178.13 | 156.85 | 157.69 | 232,667 | -21.93(-12.21%) |
Sep 02, 2020 | 178.24 | 180.77 | 177.10 | 179.62 | 74,367 | +1.64(+0.92%) |