Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 160.73 | 161.85 | 159.93 | 160.88 | 470,953 | -1.05(-0.65%) |
Nov 27, 2020 | 160.62 | 161.93 | 159.36 | 161.93 | 214,567 | +1.87(+1.17%) |
Nov 25, 2020 | 162.96 | 162.96 | 159.97 | 160.06 | 388,472 | -3.75(-2.29%) |
Nov 24, 2020 | 163.30 | 165.32 | 161.94 | 163.82 | 394,732 | +2.77(+1.72%) |
Nov 23, 2020 | 159.44 | 161.39 | 158.75 | 161.04 | 445,557 | +2.85(+1.80%) |
Nov 20, 2020 | 156.97 | 159.28 | 156.39 | 158.20 | 454,056 | +1.10(+0.70%) |
Nov 19, 2020 | 155.11 | 157.44 | 153.38 | 157.10 | 341,521 | +1.59(+1.02%) |
Nov 18, 2020 | 157.37 | 159.39 | 155.34 | 155.51 | 449,870 | -1.24(-0.79%) |
Nov 17, 2020 | 156.93 | 157.96 | 154.13 | 156.75 | 455,902 | -1.84(-1.16%) |
Nov 16, 2020 | 159.10 | 159.10 | 156.71 | 158.60 | 467,312 | +2.99(+1.92%) |
Nov 13, 2020 | 152.82 | 156.45 | 152.68 | 155.61 | 348,456 | +3.54(+2.33%) |
Nov 12, 2020 | 153.31 | 154.52 | 150.33 | 152.07 | 428,738 | -2.51(-1.62%) |
Nov 11, 2020 | 157.32 | 157.32 | 153.07 | 154.57 | 440,791 | -2.26(-1.44%) |
Nov 10, 2020 | 152.88 | 157.79 | 152.25 | 156.84 | 465,300 | +4.01(+2.62%) |
Nov 09, 2020 | 154.68 | 162.28 | 152.49 | 152.83 | 885,170 | +5.09(+3.45%) |
Nov 06, 2020 | 148.11 | 149.29 | 146.02 | 147.73 | 359,025 | +0.85(+0.58%) |
Nov 05, 2020 | 144.50 | 148.45 | 144.01 | 146.88 | 461,397 | +3.71(+2.59%) |
Nov 04, 2020 | 146.51 | 146.51 | 142.35 | 143.17 | 512,976 | -5.71(-3.84%) |
Nov 03, 2020 | 150.41 | 151.32 | 147.32 | 148.89 | 656,733 | +0.10(+0.07%) |
Nov 02, 2020 | 145.01 | 149.16 | 144.48 | 148.79 | 466,331 | +5.70(+3.99%) |
Oct 30, 2020 | 141.59 | 143.66 | 139.21 | 143.08 | 488,499 | +1.47(+1.04%) |
Oct 29, 2020 | 139.79 | 142.69 | 139.33 | 141.61 | 582,966 | +1.12(+0.80%) |
Oct 28, 2020 | 141.42 | 142.21 | 139.29 | 140.50 | 617,163 | -3.40(-2.36%) |
Oct 27, 2020 | 148.31 | 148.58 | 143.09 | 143.89 | 661,985 | -5.30(-3.55%) |
Oct 26, 2020 | 152.33 | 153.27 | 148.54 | 149.19 | 603,370 | -4.67(-3.03%) |
Oct 23, 2020 | 155.25 | 156.13 | 152.67 | 153.86 | 723,885 | -0.05(-0.04%) |
Oct 22, 2020 | 152.09 | 154.40 | 147.26 | 153.91 | 2,095,327 | +12.88(+9.13%) |
Oct 21, 2020 | 140.69 | 142.46 | 139.89 | 141.03 | 700,473 | +0.31(+0.22%) |
Oct 20, 2020 | 142.05 | 143.61 | 139.76 | 140.72 | 492,669 | -0.94(-0.66%) |
Oct 19, 2020 | 141.61 | 144.35 | 140.58 | 141.66 | 726,004 | -2.91(-2.01%) |
Oct 16, 2020 | 144.29 | 146.55 | 143.81 | 144.56 | 459,653 | +1.08(+0.75%) |
Oct 15, 2020 | 140.27 | 145.16 | 139.40 | 143.48 | 371,741 | +1.04(+0.73%) |
Oct 14, 2020 | 141.78 | 143.10 | 140.58 | 142.45 | 277,232 | +1.24(+0.87%) |
Oct 13, 2020 | 142.78 | 144.06 | 140.44 | 141.21 | 308,900 | -2.08(-1.45%) |
Oct 12, 2020 | 143.50 | 145.08 | 142.75 | 143.29 | 285,402 | +0.50(+0.35%) |
Oct 09, 2020 | 144.56 | 145.54 | 142.40 | 142.79 | 296,050 | -1.07(-0.74%) |
Oct 08, 2020 | 143.78 | 144.60 | 142.46 | 143.86 | 306,693 | -0.01(-0.01%) |
Oct 07, 2020 | 143.50 | 146.52 | 143.11 | 143.87 | 439,776 | +2.13(+1.51%) |
Oct 06, 2020 | 138.59 | 146.66 | 138.03 | 141.74 | 947,482 | +4.02(+2.92%) |
Oct 05, 2020 | 136.14 | 138.11 | 135.40 | 137.72 | 336,512 | +3.19(+2.37%) |
Oct 02, 2020 | 129.11 | 135.11 | 129.11 | 134.54 | 649,020 | +2.72(+2.07%) |
Oct 01, 2020 | 134.26 | 136.24 | 130.89 | 131.81 | 588,983 | -1.83(-1.37%) |
Sep 30, 2020 | 133.02 | 135.33 | 132.34 | 133.64 | 694,641 | +1.57(+1.19%) |
Sep 29, 2020 | 133.71 | 134.16 | 131.17 | 132.07 | 263,789 | -1.19(-0.89%) |
Sep 28, 2020 | 131.40 | 134.04 | 130.13 | 133.26 | 367,373 | +4.24(+3.29%) |
Sep 25, 2020 | 127.22 | 129.99 | 127.22 | 129.01 | 281,627 | +0.59(+0.46%) |
Sep 24, 2020 | 127.91 | 130.13 | 126.20 | 128.42 | 287,079 | +0.27(+0.21%) |
Sep 23, 2020 | 131.52 | 132.85 | 127.78 | 128.15 | 437,043 | -3.09(-2.35%) |
Sep 22, 2020 | 127.86 | 131.49 | 127.86 | 131.24 | 402,403 | +3.24(+2.53%) |
Sep 21, 2020 | 130.90 | 131.69 | 126.48 | 128.00 | 311,033 | -6.00(-4.48%) |
Sep 18, 2020 | 134.77 | 137.34 | 133.91 | 134.00 | 486,737 | -1.07(-0.79%) |
Sep 17, 2020 | 133.66 | 136.72 | 132.75 | 135.07 | 375,356 | -0.34(-0.25%) |
Sep 16, 2020 | 137.02 | 137.37 | 132.92 | 135.42 | 613,009 | -3.51(-2.53%) |
Sep 15, 2020 | 138.67 | 139.94 | 138.15 | 138.93 | 259,150 | +0.12(+0.09%) |
Sep 14, 2020 | 135.97 | 139.25 | 135.29 | 138.81 | 320,581 | +4.55(+3.39%) |
Sep 11, 2020 | 134.51 | 135.22 | 132.66 | 134.26 | 301,444 | +0.10(+0.07%) |
Sep 10, 2020 | 136.58 | 137.76 | 133.74 | 134.16 | 233,720 | -2.49(-1.82%) |
Sep 09, 2020 | 135.13 | 137.67 | 134.97 | 136.65 | 249,413 | +2.53(+1.88%) |
Sep 08, 2020 | 137.33 | 137.77 | 134.04 | 134.13 | 417,727 | -3.22(-2.35%) |
Sep 04, 2020 | 139.80 | 140.93 | 136.62 | 137.35 | 360,126 | -0.07(-0.05%) |
Sep 03, 2020 | 141.37 | 141.97 | 136.38 | 137.43 | 326,018 | -3.51(-2.49%) |
Sep 02, 2020 | 137.49 | 141.34 | 137.49 | 140.93 | 405,267 | +3.48(+2.53%) |