Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 235.86 | 239.34 | 234.86 | 238.14 | 65,687 | +1.48(+0.62%) |
Nov 27, 2020 | 231.07 | 236.99 | 231.07 | 236.66 | 29,172 | +4.91(+2.12%) |
Nov 25, 2020 | 234.16 | 235.39 | 231.07 | 231.74 | 41,154 | -4.71(-1.99%) |
Nov 24, 2020 | 234.94 | 236.92 | 232.07 | 236.46 | 65,904 | +2.10(+0.90%) |
Nov 23, 2020 | 236.53 | 238.49 | 231.30 | 234.35 | 45,714 | -1.41(-0.60%) |
Nov 20, 2020 | 234.91 | 238.97 | 232.77 | 235.77 | 77,203 | +1.81(+0.78%) |
Nov 19, 2020 | 231.89 | 235.92 | 231.72 | 233.95 | 65,680 | +0.60(+0.26%) |
Nov 18, 2020 | 239.95 | 239.95 | 232.93 | 233.35 | 111,869 | -6.50(-2.71%) |
Nov 17, 2020 | 239.83 | 243.83 | 238.19 | 239.84 | 124,068 | -2.72(-1.12%) |
Nov 16, 2020 | 244.75 | 248.16 | 239.84 | 242.56 | 69,316 | -0.33(-0.13%) |
Nov 13, 2020 | 242.96 | 247.52 | 240.28 | 242.89 | 90,435 | +2.54(+1.06%) |
Nov 12, 2020 | 257.31 | 257.79 | 239.02 | 240.34 | 157,780 | -18.44(-7.12%) |
Nov 11, 2020 | 246.49 | 260.00 | 245.09 | 258.78 | 153,659 | +13.56(+5.53%) |
Nov 10, 2020 | 246.28 | 249.49 | 242.70 | 245.22 | 137,454 | -1.06(-0.43%) |
Nov 09, 2020 | 244.72 | 255.47 | 242.04 | 246.28 | 267,519 | +11.30(+4.81%) |
Nov 06, 2020 | 208.90 | 235.52 | 207.04 | 234.99 | 328,612 | +45.44(+23.97%) |
Nov 05, 2020 | 185.91 | 190.64 | 185.73 | 189.55 | 87,571 | +5.98(+3.26%) |
Nov 04, 2020 | 186.37 | 188.84 | 182.92 | 183.57 | 89,065 | -0.46(-0.25%) |
Nov 03, 2020 | 179.65 | 184.60 | 178.54 | 184.03 | 124,938 | +6.40(+3.60%) |
Nov 02, 2020 | 179.93 | 180.26 | 175.24 | 177.62 | 135,814 | -0.24(-0.13%) |
Oct 30, 2020 | 177.49 | 179.55 | 176.43 | 177.87 | 96,319 | -0.84(-0.47%) |
Oct 29, 2020 | 176.53 | 179.86 | 175.68 | 178.71 | 119,274 | +1.83(+1.03%) |
Oct 28, 2020 | 178.37 | 180.48 | 176.14 | 176.88 | 96,618 | -4.85(-2.67%) |
Oct 27, 2020 | 180.11 | 182.68 | 179.35 | 181.73 | 86,697 | +1.28(+0.71%) |
Oct 26, 2020 | 181.99 | 183.43 | 178.02 | 180.44 | 78,474 | -2.87(-1.57%) |
Oct 23, 2020 | 187.00 | 187.82 | 181.68 | 183.32 | 103,206 | -3.58(-1.92%) |
Oct 22, 2020 | 189.81 | 191.55 | 186.10 | 186.90 | 115,362 | -2.91(-1.53%) |
Oct 21, 2020 | 190.28 | 195.00 | 189.79 | 189.81 | 111,945 | +0.15(+0.08%) |
Oct 20, 2020 | 193.03 | 196.85 | 187.45 | 189.66 | 130,576 | -2.17(-1.13%) |
Oct 19, 2020 | 191.23 | 198.59 | 191.05 | 191.83 | 115,760 | +1.23(+0.64%) |
Oct 16, 2020 | 184.57 | 192.39 | 184.02 | 190.60 | 127,103 | +6.79(+3.70%) |
Oct 15, 2020 | 179.04 | 185.32 | 178.64 | 183.81 | 91,202 | +2.98(+1.65%) |
Oct 14, 2020 | 182.05 | 183.00 | 178.99 | 180.83 | 93,415 | -0.92(-0.51%) |
Oct 13, 2020 | 182.29 | 183.69 | 180.36 | 181.75 | 96,707 | -0.55(-0.30%) |
Oct 12, 2020 | 182.91 | 182.91 | 178.57 | 182.29 | 113,163 | +0.81(+0.44%) |
Oct 09, 2020 | 180.16 | 183.22 | 179.51 | 181.49 | 93,501 | +1.82(+1.01%) |
Oct 08, 2020 | 176.05 | 180.26 | 175.98 | 179.67 | 181,546 | +3.82(+2.17%) |
Oct 07, 2020 | 174.18 | 178.72 | 172.79 | 175.84 | 275,367 | +3.98(+2.31%) |
Oct 06, 2020 | 167.77 | 175.01 | 167.77 | 171.87 | 249,986 | +2.86(+1.69%) |
Oct 05, 2020 | 158.56 | 170.83 | 158.07 | 169.01 | 240,167 | +10.65(+6.72%) |
Oct 02, 2020 | 158.58 | 163.66 | 157.92 | 158.36 | 222,692 | -3.14(-1.95%) |
Oct 01, 2020 | 159.84 | 164.80 | 156.81 | 161.51 | 219,282 | +1.80(+1.13%) |
Sep 30, 2020 | 159.07 | 162.33 | 157.27 | 159.71 | 225,496 | +1.23(+0.77%) |
Sep 29, 2020 | 153.56 | 164.69 | 153.55 | 158.48 | 243,207 | +4.26(+2.76%) |
Sep 28, 2020 | 155.51 | 156.14 | 151.13 | 154.22 | 170,507 | +0.93(+0.61%) |
Sep 25, 2020 | 153.77 | 155.28 | 150.94 | 153.28 | 146,305 | -0.40(-0.26%) |
Sep 24, 2020 | 145.27 | 155.32 | 144.46 | 153.69 | 270,103 | +7.73(+5.30%) |
Sep 23, 2020 | 148.64 | 152.59 | 145.90 | 145.95 | 130,926 | -3.09(-2.07%) |
Sep 22, 2020 | 151.14 | 153.89 | 146.55 | 149.04 | 168,277 | -2.04(-1.35%) |
Sep 21, 2020 | 145.67 | 153.57 | 145.25 | 151.08 | 218,457 | +3.16(+2.14%) |
Sep 18, 2020 | 148.26 | 150.56 | 146.55 | 147.92 | 372,545 | +0.47(+0.32%) |
Sep 17, 2020 | 145.67 | 149.81 | 145.67 | 147.45 | 115,830 | -0.56(-0.38%) |
Sep 16, 2020 | 149.06 | 150.68 | 147.38 | 148.00 | 111,851 | -0.86(-0.58%) |
Sep 15, 2020 | 146.39 | 150.67 | 146.39 | 148.87 | 153,788 | +2.98(+2.04%) |
Sep 14, 2020 | 148.54 | 148.78 | 145.03 | 145.89 | 136,665 | -1.19(-0.81%) |
Sep 11, 2020 | 147.47 | 150.93 | 145.90 | 147.08 | 146,513 | +0.87(+0.60%) |
Sep 10, 2020 | 155.16 | 156.06 | 145.32 | 146.20 | 238,752 | -8.90(-5.74%) |
Sep 09, 2020 | 153.61 | 157.50 | 153.61 | 155.11 | 158,019 | +1.32(+0.86%) |
Sep 08, 2020 | 155.57 | 158.79 | 153.53 | 153.78 | 215,580 | -4.16(-2.63%) |
Sep 04, 2020 | 158.06 | 159.10 | 151.26 | 157.94 | 185,229 | +0.21(+0.13%) |
Sep 03, 2020 | 178.17 | 178.17 | 156.89 | 157.73 | 232,612 | -21.93(-12.21%) |
Sep 02, 2020 | 178.29 | 180.82 | 177.15 | 179.67 | 74,349 | +1.64(+0.92%) |