Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 198.30 | 198.56 | 197.25 | 198.17 | 510 | -7.20(-3.51%) |
Nov 27, 2020 | 205.37 | 205.37 | 198.25 | 205.37 | 500 | +6.12(+3.07%) |
Nov 25, 2020 | 200.94 | 205.28 | 198.85 | 199.25 | 63,200 | -5.80(-2.83%) |
Nov 24, 2020 | 203.97 | 205.36 | 203.77 | 205.05 | 1,386 | +3.06(+1.51%) |
Nov 23, 2020 | 201.99 | 203.58 | 201.79 | 201.99 | 182 | -2.02(-0.99%) |
Nov 20, 2020 | 204.01 | 204.01 | 202.46 | 204.01 | 100 | +0.12(+0.06%) |
Nov 19, 2020 | 203.97 | 204.30 | 202.64 | 203.89 | 236 | -4.13(-1.99%) |
Nov 18, 2020 | 209.00 | 209.20 | 208.02 | 208.02 | 236 | +2.58(+1.26%) |
Nov 17, 2020 | 204.44 | 205.44 | 203.36 | 205.44 | 273 | +6.20(+3.11%) |
Nov 16, 2020 | 199.41 | 199.41 | 197.25 | 199.24 | 182 | +2.51(+1.28%) |
Nov 13, 2020 | 193.96 | 197.99 | 193.96 | 196.73 | 400 | +6.65(+3.50%) |
Nov 12, 2020 | 189.36 | 193.00 | 189.36 | 190.08 | 404 | +0.73(+0.39%) |
Nov 11, 2020 | 184.83 | 189.35 | 184.83 | 189.35 | 285 | -0.84(-0.44%) |
Nov 10, 2020 | 189.34 | 190.75 | 189.31 | 190.19 | 272 | -17.51(-8.43%) |
Nov 09, 2020 | 208.38 | 209.59 | 203.47 | 207.70 | 2,018 | +15.66(+8.15%) |
Nov 06, 2020 | 189.29 | 195.36 | 189.29 | 192.04 | 300 | +2.94(+1.55%) |
Nov 05, 2020 | 193.06 | 194.24 | 184.29 | 189.10 | 247 | +5.46(+2.97%) |
Nov 04, 2020 | 184.13 | 185.25 | 181.11 | 183.64 | 293 | +0.86(+0.47%) |
Nov 03, 2020 | 180.00 | 183.85 | 180.00 | 182.78 | 212 | +12.19(+7.15%) |
Nov 02, 2020 | 170.25 | 170.59 | 168.72 | 170.59 | 647 | +4.17(+2.51%) |
Oct 30, 2020 | 166.93 | 166.93 | 165.55 | 166.42 | 400 | -1.28(-0.76%) |
Oct 29, 2020 | 166.78 | 168.41 | 166.63 | 167.70 | 616 | +0.67(+0.40%) |
Oct 28, 2020 | 166.67 | 167.90 | 165.65 | 167.03 | 367 | -3.30(-1.94%) |
Oct 27, 2020 | 170.78 | 171.17 | 168.88 | 170.33 | 319 | +5.61(+3.41%) |
Oct 26, 2020 | 164.32 | 164.88 | 163.28 | 164.72 | 374 | -0.59(-0.36%) |
Oct 23, 2020 | 165.86 | 166.82 | 164.53 | 165.31 | 100 | -1.30(-0.78%) |
Oct 22, 2020 | 165.37 | 166.61 | 165.05 | 166.61 | 606 | -1.79(-1.06%) |
Oct 21, 2020 | 167.23 | 168.66 | 167.18 | 168.40 | 215 | -1.36(-0.80%) |
Oct 20, 2020 | 168.48 | 170.82 | 168.48 | 169.76 | 1,436 | +3.17(+1.91%) |
Oct 19, 2020 | 167.41 | 167.41 | 165.05 | 166.59 | 74 | +3.80(+2.33%) |
Oct 16, 2020 | 163.03 | 163.03 | 162.27 | 162.79 | 100 | -0.34(-0.21%) |
Oct 15, 2020 | 161.80 | 163.13 | 161.24 | 163.13 | 361 | -2.34(-1.42%) |
Oct 14, 2020 | 166.87 | 166.87 | 165.14 | 165.47 | 809 | -0.99(-0.59%) |
Oct 13, 2020 | 165.76 | 166.46 | 164.14 | 166.46 | 159 | +2.92(+1.79%) |
Oct 12, 2020 | 164.74 | 164.74 | 163.54 | 163.54 | 565 | -1.39(-0.84%) |
Oct 09, 2020 | 165.96 | 166.30 | 163.22 | 164.93 | 200 | -3.15(-1.87%) |
Oct 08, 2020 | 167.23 | 168.22 | 166.24 | 168.07 | 726 | +5.53(+3.40%) |
Oct 07, 2020 | 157.73 | 162.56 | 157.73 | 162.54 | 252 | +7.52(+4.85%) |
Oct 06, 2020 | 155.10 | 155.10 | 153.62 | 155.02 | 406 | +4.99(+3.33%) |
Oct 05, 2020 | 149.41 | 150.80 | 149.11 | 150.03 | 832 | -6.08(-3.90%) |
Oct 02, 2020 | 156.20 | 156.20 | 154.98 | 156.11 | 400 | +0.10(+0.07%) |
Oct 01, 2020 | 155.20 | 156.20 | 154.90 | 156.01 | 278 | +2.70(+1.76%) |
Sep 30, 2020 | 153.98 | 155.20 | 153.31 | 153.31 | 411 | +1.46(+0.96%) |
Sep 29, 2020 | 151.26 | 152.00 | 151.15 | 151.85 | 1,039 | -2.23(-1.45%) |
Sep 28, 2020 | 152.99 | 154.08 | 152.75 | 154.08 | 162 | +0.92(+0.60%) |
Sep 25, 2020 | 151.11 | 153.16 | 151.11 | 153.16 | 200 | -2.43(-1.56%) |
Sep 24, 2020 | 157.67 | 157.97 | 155.27 | 155.59 | 1,258 | -2.97(-1.87%) |
Sep 23, 2020 | 159.29 | 162.09 | 157.78 | 158.56 | 15,958 | +0.35(+0.22%) |
Sep 22, 2020 | 159.12 | 159.12 | 157.07 | 158.21 | 3,675 | -0.06(-0.04%) |
Sep 21, 2020 | 157.15 | 158.27 | 155.40 | 158.27 | 369 | +0.17(+0.11%) |
Sep 18, 2020 | 158.30 | 158.32 | 157.42 | 158.10 | 400 | -4.25(-2.62%) |
Sep 17, 2020 | 162.06 | 162.39 | 161.07 | 162.35 | 424 | +1.93(+1.20%) |
Sep 16, 2020 | 154.74 | 160.49 | 154.74 | 160.42 | 385 | -0.33(-0.20%) |
Sep 15, 2020 | 160.02 | 161.97 | 160.02 | 160.75 | 880 | +0.83(+0.52%) |
Sep 14, 2020 | 163.48 | 163.48 | 158.77 | 159.92 | 4,617 | +8.07(+5.31%) |
Sep 11, 2020 | 151.47 | 154.28 | 150.98 | 151.85 | 2,900 | +2.52(+1.69%) |
Sep 10, 2020 | 151.04 | 151.97 | 149.33 | 149.33 | 2,232 | -4.20(-2.74%) |
Sep 09, 2020 | 152.79 | 153.53 | 151.84 | 153.53 | 841 | +3.93(+2.63%) |
Sep 08, 2020 | 150.35 | 150.35 | 148.17 | 149.60 | 546 | -3.31(-2.16%) |
Sep 04, 2020 | 155.59 | 155.59 | 146.87 | 152.91 | 300 | +3.93(+2.64%) |
Sep 03, 2020 | 149.70 | 149.74 | 148.21 | 148.98 | 822 | -6.26(-4.03%) |
Sep 02, 2020 | 154.18 | 155.24 | 153.23 | 155.24 | 1,850 | +7.72(+5.23%) |