Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 191.09 | 191.84 | 186.45 | 190.27 | 1,615,947 | -1.79(-0.93%) |
Nov 27, 2020 | 193.01 | 193.01 | 190.84 | 192.06 | 696,974 | +0.02(+0.01%) |
Nov 25, 2020 | 192.15 | 193.36 | 189.83 | 192.04 | 1,340,500 | -1.78(-0.92%) |
Nov 24, 2020 | 188.94 | 194.02 | 187.45 | 193.82 | 2,034,198 | +6.51(+3.48%) |
Nov 23, 2020 | 187.69 | 188.79 | 184.74 | 187.31 | 1,362,002 | +1.41(+0.76%) |
Nov 20, 2020 | 186.78 | 188.03 | 184.37 | 185.89 | 1,532,953 | +0.15(+0.08%) |
Nov 19, 2020 | 182.71 | 186.93 | 179.85 | 185.75 | 1,374,054 | +2.56(+1.40%) |
Nov 18, 2020 | 185.38 | 187.28 | 183.00 | 183.18 | 1,286,426 | -1.86(-1.01%) |
Nov 17, 2020 | 184.03 | 185.46 | 181.03 | 185.04 | 1,853,179 | -0.11(-0.06%) |
Nov 16, 2020 | 185.21 | 189.35 | 184.53 | 185.15 | 2,297,514 | +1.49(+0.81%) |
Nov 13, 2020 | 180.79 | 185.39 | 180.79 | 183.66 | 1,902,265 | +3.88(+2.16%) |
Nov 12, 2020 | 183.94 | 183.94 | 177.24 | 179.78 | 1,926,268 | -4.73(-2.56%) |
Nov 11, 2020 | 190.14 | 190.17 | 181.85 | 184.51 | 2,025,295 | -4.09(-2.17%) |
Nov 10, 2020 | 188.57 | 191.08 | 186.60 | 188.59 | 2,767,432 | -0.18(-0.10%) |
Nov 09, 2020 | 185.28 | 194.66 | 184.53 | 188.78 | 4,946,731 | +19.28(+11.38%) |
Nov 06, 2020 | 169.50 | 170.57 | 167.91 | 169.50 | 1,138,096 | -0.35(-0.21%) |
Nov 05, 2020 | 169.50 | 171.67 | 168.18 | 169.85 | 1,406,681 | +3.30(+1.98%) |
Nov 04, 2020 | 164.74 | 169.11 | 163.88 | 166.55 | 2,309,593 | +4.83(+2.99%) |
Nov 03, 2020 | 158.01 | 162.14 | 157.19 | 161.72 | 2,166,119 | +5.40(+3.45%) |
Nov 02, 2020 | 155.88 | 158.04 | 154.55 | 156.32 | 2,827,705 | +2.55(+1.66%) |
Oct 30, 2020 | 151.41 | 153.83 | 149.46 | 153.76 | 3,263,283 | +1.53(+1.01%) |
Oct 29, 2020 | 150.12 | 157.10 | 150.12 | 152.23 | 3,485,882 | -2.86(-1.84%) |
Oct 28, 2020 | 157.91 | 159.13 | 154.42 | 155.09 | 2,514,663 | -5.52(-3.44%) |
Oct 27, 2020 | 164.50 | 165.32 | 160.28 | 160.61 | 2,423,047 | -3.94(-2.39%) |
Oct 26, 2020 | 170.15 | 170.15 | 163.49 | 164.54 | 1,504,465 | -7.98(-4.63%) |
Oct 23, 2020 | 173.29 | 173.41 | 171.38 | 172.53 | 1,374,867 | +1.04(+0.61%) |
Oct 22, 2020 | 170.15 | 172.40 | 166.64 | 171.48 | 1,228,740 | +1.87(+1.10%) |
Oct 21, 2020 | 169.61 | 171.94 | 169.06 | 169.61 | 1,165,610 | -0.29(-0.17%) |
Oct 20, 2020 | 168.46 | 172.20 | 167.79 | 169.91 | 1,330,250 | +2.27(+1.35%) |
Oct 19, 2020 | 172.79 | 173.42 | 167.10 | 167.63 | 1,341,939 | -4.96(-2.87%) |
Oct 16, 2020 | 172.42 | 175.40 | 172.38 | 172.59 | 1,312,494 | +1.01(+0.59%) |
Oct 15, 2020 | 170.74 | 171.92 | 168.96 | 171.58 | 2,330,387 | -1.14(-0.66%) |
Oct 14, 2020 | 176.03 | 176.74 | 171.32 | 172.72 | 1,271,347 | -2.77(-1.58%) |
Oct 13, 2020 | 178.49 | 179.12 | 175.22 | 175.49 | 899,780 | -3.03(-1.70%) |
Oct 12, 2020 | 179.83 | 180.27 | 177.27 | 178.52 | 1,664,739 | -0.62(-0.35%) |
Oct 09, 2020 | 178.15 | 180.20 | 177.66 | 179.15 | 1,101,576 | +2.17(+1.23%) |
Oct 08, 2020 | 172.99 | 177.11 | 172.98 | 176.97 | 1,032,472 | +4.62(+2.68%) |
Oct 07, 2020 | 172.20 | 173.19 | 171.09 | 172.35 | 820,691 | +1.84(+1.08%) |
Oct 06, 2020 | 172.44 | 175.67 | 170.12 | 170.51 | 1,058,823 | -1.56(-0.91%) |
Oct 05, 2020 | 176.72 | 176.72 | 170.41 | 172.07 | 1,271,726 | -1.86(-1.07%) |
Oct 02, 2020 | 171.49 | 175.61 | 170.78 | 173.93 | 1,303,158 | -0.79(-0.45%) |
Oct 01, 2020 | 174.59 | 178.00 | 172.25 | 174.72 | 1,146,351 | +1.62(+0.94%) |
Sep 30, 2020 | 173.53 | 176.09 | 171.12 | 173.10 | 1,426,626 | +0.08(+0.05%) |
Sep 29, 2020 | 174.66 | 174.94 | 172.69 | 173.02 | 1,038,593 | -1.03(-0.59%) |
Sep 28, 2020 | 173.00 | 175.56 | 172.35 | 174.06 | 1,598,443 | +3.47(+2.03%) |
Sep 25, 2020 | 167.38 | 171.48 | 166.20 | 170.59 | 2,464,337 | +2.50(+1.49%) |
Sep 24, 2020 | 169.61 | 171.07 | 167.40 | 168.08 | 1,204,208 | -2.29(-1.34%) |
Sep 23, 2020 | 174.91 | 175.69 | 169.77 | 170.37 | 1,342,688 | -4.95(-2.82%) |
Sep 22, 2020 | 171.82 | 175.82 | 170.53 | 175.32 | 1,396,184 | +4.19(+2.45%) |
Sep 21, 2020 | 171.72 | 172.12 | 167.30 | 171.13 | 1,652,234 | -3.55(-2.03%) |
Sep 18, 2020 | 177.98 | 179.36 | 174.52 | 174.68 | 2,762,249 | -2.22(-1.26%) |
Sep 17, 2020 | 169.55 | 177.06 | 169.15 | 176.90 | 2,614,348 | +5.55(+3.24%) |
Sep 16, 2020 | 170.44 | 172.59 | 169.64 | 171.36 | 1,475,844 | +2.57(+1.52%) |
Sep 15, 2020 | 167.18 | 171.06 | 167.14 | 168.78 | 1,745,859 | +2.88(+1.74%) |
Sep 14, 2020 | 164.22 | 167.57 | 163.80 | 165.90 | 1,043,760 | +3.82(+2.36%) |
Sep 11, 2020 | 164.83 | 165.09 | 160.42 | 162.08 | 1,144,867 | -1.87(-1.14%) |
Sep 10, 2020 | 165.66 | 169.57 | 163.58 | 163.95 | 1,331,337 | -0.94(-0.57%) |
Sep 09, 2020 | 164.87 | 166.63 | 161.81 | 164.88 | 1,076,317 | +2.20(+1.35%) |
Sep 08, 2020 | 164.48 | 167.45 | 161.86 | 162.69 | 2,044,737 | -5.33(-3.17%) |
Sep 04, 2020 | 172.23 | 174.18 | 165.11 | 168.01 | 2,745,757 | -4.56(-2.64%) |
Sep 03, 2020 | 179.16 | 179.48 | 171.12 | 172.57 | 3,426,553 | -7.41(-4.12%) |
Sep 02, 2020 | 175.30 | 180.38 | 173.72 | 179.98 | 2,224,336 | +5.04(+2.88%) |