Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 176.80 | 178.53 | 175.32 | 175.98 | 1,835,136 | +0.32(+0.18%) |
Nov 27, 2020 | 175.32 | 177.38 | 174.78 | 175.65 | 481,014 | +0.49(+0.28%) |
Nov 25, 2020 | 177.02 | 177.02 | 174.03 | 175.17 | 1,015,622 | -0.24(-0.14%) |
Nov 24, 2020 | 172.24 | 176.84 | 170.29 | 175.41 | 1,988,467 | +6.12(+3.61%) |
Nov 23, 2020 | 167.70 | 170.20 | 166.42 | 169.29 | 1,016,867 | +3.52(+2.12%) |
Nov 20, 2020 | 167.12 | 168.48 | 164.80 | 165.77 | 1,160,110 | -2.02(-1.20%) |
Nov 19, 2020 | 171.70 | 171.70 | 165.59 | 167.79 | 1,861,055 | -4.48(-2.60%) |
Nov 18, 2020 | 172.43 | 175.56 | 169.81 | 172.27 | 2,059,724 | +2.82(+1.66%) |
Nov 17, 2020 | 173.72 | 174.42 | 165.72 | 169.45 | 4,018,309 | -9.78(-5.46%) |
Nov 16, 2020 | 182.34 | 183.14 | 178.17 | 179.23 | 1,262,854 | +0.65(+0.37%) |
Nov 13, 2020 | 174.40 | 179.71 | 173.87 | 178.57 | 825,737 | +4.93(+2.84%) |
Nov 12, 2020 | 172.32 | 175.39 | 172.00 | 173.64 | 838,856 | +0.13(+0.07%) |
Nov 11, 2020 | 179.56 | 180.04 | 173.23 | 173.52 | 1,371,074 | -5.49(-3.07%) |
Nov 10, 2020 | 175.65 | 181.54 | 175.39 | 179.01 | 1,674,079 | +4.81(+2.76%) |
Nov 09, 2020 | 174.42 | 179.00 | 171.96 | 174.20 | 2,254,831 | +7.41(+4.44%) |
Nov 06, 2020 | 165.91 | 168.04 | 165.47 | 166.79 | 748,779 | -0.03(-0.02%) |
Nov 05, 2020 | 164.48 | 169.85 | 163.81 | 166.82 | 1,147,038 | +4.79(+2.96%) |
Nov 04, 2020 | 160.53 | 166.12 | 160.08 | 162.03 | 1,950,140 | +5.88(+3.77%) |
Nov 03, 2020 | 152.33 | 159.30 | 151.55 | 156.15 | 1,748,254 | +7.79(+5.25%) |
Nov 02, 2020 | 146.71 | 148.90 | 144.64 | 148.36 | 1,381,268 | +4.43(+3.08%) |
Oct 30, 2020 | 139.80 | 144.03 | 139.80 | 143.93 | 1,152,937 | +3.61(+2.57%) |
Oct 29, 2020 | 140.37 | 141.69 | 137.91 | 140.32 | 1,037,912 | -0.30(-0.22%) |
Oct 28, 2020 | 142.97 | 145.15 | 140.42 | 140.62 | 942,664 | -4.99(-3.42%) |
Oct 27, 2020 | 148.47 | 149.60 | 145.51 | 145.61 | 633,868 | -2.99(-2.01%) |
Oct 26, 2020 | 151.34 | 151.62 | 147.58 | 148.59 | 655,472 | -4.04(-2.65%) |
Oct 23, 2020 | 151.33 | 152.77 | 150.65 | 152.63 | 570,371 | +2.13(+1.41%) |
Oct 22, 2020 | 149.15 | 151.01 | 148.61 | 150.51 | 617,304 | +1.57(+1.05%) |
Oct 21, 2020 | 149.04 | 150.72 | 148.40 | 148.94 | 911,522 | -0.41(-0.27%) |
Oct 20, 2020 | 150.17 | 151.65 | 148.89 | 149.34 | 806,413 | +0.60(+0.41%) |
Oct 19, 2020 | 152.69 | 154.97 | 148.59 | 148.74 | 703,941 | -4.15(-2.71%) |
Oct 16, 2020 | 153.32 | 155.08 | 152.05 | 152.89 | 1,001,890 | +0.12(+0.08%) |
Oct 15, 2020 | 148.60 | 152.92 | 148.60 | 152.77 | 922,120 | +2.48(+1.65%) |
Oct 14, 2020 | 147.35 | 151.06 | 147.35 | 150.29 | 875,325 | +2.31(+1.56%) |
Oct 13, 2020 | 146.18 | 149.01 | 146.05 | 147.98 | 658,136 | +0.94(+0.64%) |
Oct 12, 2020 | 148.25 | 148.77 | 146.64 | 147.04 | 632,165 | -0.59(-0.40%) |
Oct 09, 2020 | 150.73 | 150.83 | 147.18 | 147.64 | 1,101,905 | -2.63(-1.75%) |
Oct 08, 2020 | 145.27 | 150.37 | 144.55 | 150.27 | 1,037,424 | +5.72(+3.96%) |
Oct 07, 2020 | 143.65 | 145.28 | 143.14 | 144.55 | 878,528 | +1.85(+1.30%) |
Oct 06, 2020 | 145.95 | 147.02 | 142.24 | 142.70 | 1,588,529 | -2.88(-1.98%) |
Oct 05, 2020 | 144.43 | 146.47 | 143.76 | 145.58 | 1,006,622 | +2.15(+1.50%) |
Oct 02, 2020 | 141.72 | 145.23 | 141.09 | 143.43 | 1,363,214 | +0.02(+0.01%) |
Oct 01, 2020 | 145.84 | 146.53 | 142.74 | 143.41 | 1,411,907 | -1.92(-1.32%) |
Sep 30, 2020 | 142.70 | 146.86 | 142.53 | 145.33 | 1,415,979 | +2.31(+1.62%) |
Sep 29, 2020 | 146.65 | 146.65 | 142.96 | 143.02 | 1,505,425 | -3.45(-2.35%) |
Sep 28, 2020 | 147.21 | 147.95 | 145.45 | 146.47 | 1,189,789 | +1.54(+1.06%) |
Sep 25, 2020 | 142.96 | 145.59 | 142.59 | 144.92 | 1,017,978 | +1.90(+1.33%) |
Sep 24, 2020 | 143.26 | 145.96 | 141.50 | 143.02 | 1,049,899 | -0.52(-0.36%) |
Sep 23, 2020 | 145.82 | 147.50 | 143.28 | 143.54 | 1,027,322 | -2.46(-1.68%) |
Sep 22, 2020 | 144.53 | 147.22 | 144.53 | 146.00 | 1,473,481 | +1.35(+0.93%) |
Sep 21, 2020 | 145.44 | 146.38 | 142.92 | 144.65 | 1,497,105 | -3.81(-2.56%) |
Sep 18, 2020 | 146.87 | 150.20 | 146.87 | 148.46 | 2,242,443 | +0.61(+0.42%) |
Sep 17, 2020 | 146.73 | 149.32 | 145.83 | 147.84 | 1,553,101 | -1.22(-0.82%) |
Sep 16, 2020 | 148.17 | 150.95 | 147.93 | 149.06 | 1,446,747 | +1.84(+1.25%) |
Sep 15, 2020 | 147.69 | 149.95 | 147.17 | 147.23 | 1,006,408 | -0.03(-0.02%) |
Sep 14, 2020 | 147.49 | 149.22 | 145.90 | 147.26 | 1,041,641 | +0.52(+0.35%) |
Sep 11, 2020 | 147.65 | 148.38 | 146.08 | 146.74 | 748,881 | -0.35(-0.24%) |
Sep 10, 2020 | 148.70 | 151.17 | 146.98 | 147.09 | 957,190 | -1.54(-1.04%) |
Sep 09, 2020 | 147.38 | 150.09 | 146.24 | 148.63 | 1,027,071 | +2.32(+1.59%) |
Sep 08, 2020 | 148.62 | 150.05 | 146.09 | 146.31 | 1,264,724 | -2.44(-1.64%) |
Sep 04, 2020 | 149.67 | 151.91 | 146.47 | 148.75 | 1,122,912 | -1.84(-1.22%) |
Sep 03, 2020 | 154.32 | 155.22 | 149.00 | 150.59 | 1,340,717 | -1.88(-1.23%) |
Sep 02, 2020 | 146.78 | 153.08 | 146.48 | 152.48 | 1,420,468 | +5.88(+4.01%) |