Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 153.21 | 153.21 | 150.19 | 151.67 | 15,546 | -1.08(-0.71%) |
Nov 27, 2020 | 153.03 | 153.06 | 152.26 | 152.75 | 6,996 | +0.63(+0.41%) |
Nov 25, 2020 | 151.14 | 152.28 | 150.97 | 152.12 | 11,625 | +0.40(+0.26%) |
Nov 24, 2020 | 151.07 | 151.81 | 150.91 | 151.72 | 24,509 | +2.44(+1.64%) |
Nov 23, 2020 | 148.72 | 149.48 | 148.43 | 149.28 | 13,132 | +1.77(+1.20%) |
Nov 20, 2020 | 148.29 | 148.30 | 147.44 | 147.51 | 9,364 | -0.67(-0.45%) |
Nov 19, 2020 | 147.44 | 148.18 | 147.14 | 148.18 | 8,993 | +0.90(+0.61%) |
Nov 18, 2020 | 147.68 | 148.69 | 147.21 | 147.28 | 17,815 | +0.26(+0.18%) |
Nov 17, 2020 | 146.56 | 147.56 | 146.11 | 147.02 | 13,797 | +1.23(+0.85%) |
Nov 16, 2020 | 144.94 | 145.78 | 144.26 | 145.78 | 34,272 | +1.38(+0.95%) |
Nov 13, 2020 | 143.35 | 144.42 | 142.80 | 144.41 | 30,569 | +1.82(+1.28%) |
Nov 12, 2020 | 143.78 | 143.78 | 141.85 | 142.59 | 42,224 | -1.23(-0.86%) |
Nov 11, 2020 | 143.89 | 143.94 | 142.46 | 143.82 | 17,594 | +1.32(+0.93%) |
Nov 10, 2020 | 140.76 | 142.69 | 140.44 | 142.50 | 30,539 | +1.89(+1.34%) |
Nov 09, 2020 | 145.75 | 146.18 | 140.62 | 140.62 | 12,040 | -1.00(-0.71%) |
Nov 06, 2020 | 142.67 | 142.67 | 141.43 | 141.62 | 46,285 | -0.69(-0.48%) |
Nov 05, 2020 | 141.85 | 142.84 | 141.60 | 142.31 | 47,842 | +1.98(+1.41%) |
Nov 04, 2020 | 140.63 | 141.94 | 140.22 | 140.33 | 21,504 | +0.64(+0.46%) |
Nov 03, 2020 | 138.62 | 140.31 | 138.57 | 139.69 | 14,284 | +3.13(+2.29%) |
Nov 02, 2020 | 136.27 | 138.03 | 135.53 | 136.56 | 78,818 | +2.04(+1.52%) |
Oct 30, 2020 | 135.59 | 135.59 | 133.09 | 134.51 | 17,114 | -1.91(-1.40%) |
Oct 29, 2020 | 136.05 | 137.61 | 135.18 | 136.43 | 66,599 | +0.18(+0.14%) |
Oct 28, 2020 | 137.92 | 138.26 | 136.03 | 136.24 | 28,698 | -4.11(-2.93%) |
Oct 27, 2020 | 141.22 | 141.37 | 140.35 | 140.36 | 16,200 | -0.29(-0.20%) |
Oct 26, 2020 | 141.44 | 141.53 | 139.07 | 140.64 | 19,309 | -2.03(-1.42%) |
Oct 23, 2020 | 142.73 | 142.94 | 141.60 | 142.67 | 119,050 | +0.39(+0.27%) |
Oct 22, 2020 | 142.97 | 142.97 | 141.44 | 142.28 | 53,203 | +0.45(+0.31%) |
Oct 21, 2020 | 142.22 | 142.95 | 141.83 | 141.83 | 25,864 | +0.02(+0.01%) |
Oct 20, 2020 | 143.65 | 143.65 | 141.74 | 141.81 | 23,045 | -0.48(-0.34%) |
Oct 19, 2020 | 144.92 | 144.95 | 142.26 | 142.30 | 14,339 | -1.91(-1.33%) |
Oct 16, 2020 | 145.37 | 145.60 | 144.16 | 144.21 | 8,073 | -0.50(-0.35%) |
Oct 15, 2020 | 143.50 | 144.86 | 143.50 | 144.71 | 13,325 | -0.17(-0.12%) |
Oct 14, 2020 | 144.87 | 145.52 | 144.34 | 144.88 | 11,992 | -0.07(-0.05%) |
Oct 13, 2020 | 144.93 | 145.07 | 144.43 | 144.96 | 9,018 | -0.06(-0.04%) |
Oct 12, 2020 | 144.49 | 145.47 | 144.49 | 145.01 | 17,739 | +1.57(+1.09%) |
Oct 09, 2020 | 142.57 | 143.81 | 142.57 | 143.44 | 13,347 | +1.31(+0.92%) |
Oct 08, 2020 | 142.47 | 142.57 | 141.82 | 142.13 | 21,172 | +0.85(+0.60%) |
Oct 07, 2020 | 140.18 | 141.53 | 140.14 | 141.28 | 7,842 | +2.57(+1.85%) |
Oct 06, 2020 | 140.93 | 141.03 | 138.71 | 138.71 | 11,165 | -1.60(-1.14%) |
Oct 05, 2020 | 140.05 | 140.37 | 139.56 | 140.31 | 72,699 | +1.38(+1.00%) |
Oct 02, 2020 | 138.18 | 139.55 | 137.98 | 138.93 | 23,573 | -1.70(-1.21%) |
Oct 01, 2020 | 140.65 | 140.65 | 139.10 | 140.63 | 92,343 | +1.88(+1.35%) |
Sep 30, 2020 | 137.79 | 139.68 | 137.79 | 138.75 | 22,649 | +1.42(+1.04%) |
Sep 29, 2020 | 138.59 | 138.59 | 137.25 | 137.32 | 26,184 | -0.90(-0.65%) |
Sep 28, 2020 | 138.23 | 138.51 | 137.72 | 138.23 | 30,435 | +2.20(+1.62%) |
Sep 25, 2020 | 134.30 | 136.03 | 134.30 | 136.03 | 19,159 | +1.47(+1.09%) |
Sep 24, 2020 | 132.78 | 135.66 | 132.78 | 134.56 | 56,702 | +0.77(+0.58%) |
Sep 23, 2020 | 137.42 | 137.42 | 133.53 | 133.79 | 15,488 | -2.80(-2.05%) |
Sep 22, 2020 | 136.06 | 137.06 | 135.84 | 136.59 | 7,891 | +0.23(+0.17%) |
Sep 21, 2020 | 136.46 | 136.46 | 134.33 | 136.36 | 25,030 | -1.31(-0.95%) |
Sep 18, 2020 | 139.52 | 139.52 | 136.35 | 137.67 | 11,687 | -0.19(-0.14%) |
Sep 17, 2020 | 137.58 | 138.85 | 137.13 | 137.87 | 28,345 | -1.78(-1.27%) |
Sep 16, 2020 | 140.69 | 141.14 | 139.61 | 139.64 | 21,382 | -0.84(-0.60%) |
Sep 15, 2020 | 140.72 | 141.31 | 140.00 | 140.48 | 52,011 | +1.16(+0.84%) |
Sep 14, 2020 | 137.58 | 139.50 | 136.98 | 139.32 | 181,218 | +2.96(+2.17%) |
Sep 11, 2020 | 136.46 | 136.76 | 135.27 | 136.35 | 9,306 | +0.69(+0.51%) |
Sep 10, 2020 | 136.90 | 138.04 | 135.60 | 135.66 | 54,456 | -0.66(-0.48%) |
Sep 09, 2020 | 134.84 | 136.92 | 134.84 | 136.31 | 28,542 | +3.24(+2.44%) |
Sep 08, 2020 | 136.05 | 136.05 | 133.03 | 133.07 | 132,019 | -5.28(-3.81%) |
Sep 04, 2020 | 138.59 | 139.71 | 135.43 | 138.35 | 539,233 | -0.18(-0.13%) |
Sep 03, 2020 | 141.73 | 142.53 | 137.56 | 138.53 | 33,508 | -4.32(-3.03%) |
Sep 02, 2020 | 142.05 | 142.98 | 140.68 | 142.85 | 25,091 | +1.25(+0.88%) |