Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 170.46 | 172.06 | 168.12 | 170.11 | 306,907 | -1.17(-0.68%) |
Nov 27, 2020 | 172.70 | 174.02 | 170.73 | 171.28 | 91,500 | -1.74(-1.01%) |
Nov 25, 2020 | 172.25 | 173.79 | 170.83 | 173.02 | 187,700 | +1.03(+0.60%) |
Nov 24, 2020 | 169.19 | 172.71 | 168.18 | 171.99 | 216,116 | +4.20(+2.50%) |
Nov 23, 2020 | 169.37 | 171.09 | 167.10 | 167.79 | 263,471 | +0.67(+0.40%) |
Nov 20, 2020 | 166.90 | 168.54 | 164.04 | 167.12 | 196,100 | -0.63(-0.38%) |
Nov 19, 2020 | 167.19 | 169.06 | 165.89 | 167.75 | 260,909 | -0.58(-0.34%) |
Nov 18, 2020 | 168.00 | 171.68 | 167.84 | 168.33 | 246,841 | -0.16(-0.09%) |
Nov 17, 2020 | 169.44 | 169.44 | 166.08 | 168.49 | 223,219 | -1.73(-1.02%) |
Nov 16, 2020 | 169.70 | 170.35 | 165.79 | 170.22 | 498,086 | +3.67(+2.20%) |
Nov 13, 2020 | 164.40 | 166.97 | 163.58 | 166.55 | 232,900 | +2.97(+1.82%) |
Nov 12, 2020 | 167.57 | 168.96 | 161.34 | 163.58 | 535,924 | -4.44(-2.64%) |
Nov 11, 2020 | 168.83 | 169.98 | 166.99 | 168.02 | 433,685 | +0.92(+0.55%) |
Nov 10, 2020 | 171.76 | 174.00 | 166.52 | 167.10 | 754,293 | -5.91(-3.42%) |
Nov 09, 2020 | 163.62 | 177.16 | 163.15 | 173.01 | 1,083,133 | +18.46(+11.94%) |
Nov 06, 2020 | 162.00 | 163.11 | 153.40 | 154.55 | 873,100 | -8.78(-5.38%) |
Nov 05, 2020 | 160.42 | 164.01 | 160.42 | 163.33 | 346,281 | +5.34(+3.38%) |
Nov 04, 2020 | 158.64 | 162.46 | 156.51 | 157.99 | 569,337 | +0.45(+0.29%) |
Nov 03, 2020 | 159.09 | 160.48 | 156.53 | 157.54 | 347,166 | +1.48(+0.95%) |
Nov 02, 2020 | 155.25 | 157.26 | 152.06 | 156.06 | 479,385 | -1.99(-1.26%) |
Oct 30, 2020 | 159.88 | 160.91 | 155.30 | 158.05 | 295,100 | -2.91(-1.81%) |
Oct 29, 2020 | 157.65 | 161.72 | 155.60 | 160.96 | 285,301 | +3.31(+2.10%) |
Oct 28, 2020 | 157.70 | 158.97 | 154.85 | 157.65 | 380,330 | -2.34(-1.46%) |
Oct 27, 2020 | 161.51 | 163.84 | 158.94 | 159.99 | 373,529 | -1.77(-1.09%) |
Oct 26, 2020 | 160.02 | 162.12 | 158.15 | 161.76 | 225,486 | -0.74(-0.46%) |
Oct 23, 2020 | 164.46 | 165.37 | 161.68 | 162.50 | 233,300 | -2.29(-1.39%) |
Oct 22, 2020 | 166.19 | 166.47 | 162.79 | 164.79 | 417,621 | -0.96(-0.58%) |
Oct 21, 2020 | 163.82 | 167.86 | 162.77 | 165.75 | 655,207 | +2.50(+1.53%) |
Oct 20, 2020 | 157.61 | 164.56 | 157.12 | 163.25 | 614,149 | +7.19(+4.61%) |
Oct 19, 2020 | 159.85 | 162.05 | 155.71 | 156.06 | 429,839 | -2.22(-1.40%) |
Oct 16, 2020 | 157.90 | 160.83 | 157.41 | 158.28 | 177,300 | +1.02(+0.65%) |
Oct 15, 2020 | 153.38 | 158.07 | 152.22 | 157.26 | 177,987 | +2.57(+1.66%) |
Oct 14, 2020 | 153.53 | 155.91 | 153.30 | 154.69 | 210,229 | +1.87(+1.22%) |
Oct 13, 2020 | 155.63 | 156.51 | 152.76 | 152.82 | 461,000 | -3.03(-1.94%) |
Oct 12, 2020 | 155.46 | 157.87 | 154.95 | 155.85 | 278,073 | +1.25(+0.81%) |
Oct 09, 2020 | 154.03 | 155.91 | 153.54 | 154.60 | 257,500 | +0.81(+0.53%) |
Oct 08, 2020 | 153.46 | 155.67 | 153.22 | 153.79 | 252,459 | +1.20(+0.79%) |
Oct 07, 2020 | 151.49 | 153.47 | 151.08 | 152.59 | 322,361 | +2.67(+1.78%) |
Oct 06, 2020 | 157.31 | 157.46 | 149.41 | 149.92 | 657,543 | -8.07(-5.11%) |
Oct 05, 2020 | 156.07 | 157.99 | 155.14 | 157.99 | 435,527 | +3.05(+1.97%) |
Oct 02, 2020 | 152.64 | 156.81 | 152.22 | 154.94 | 374,100 | -0.06(-0.04%) |
Oct 01, 2020 | 153.51 | 155.00 | 149.93 | 155.00 | 455,420 | +2.96(+1.95%) |
Sep 30, 2020 | 149.20 | 152.56 | 149.20 | 152.04 | 657,790 | +2.29(+1.53%) |
Sep 29, 2020 | 148.55 | 149.88 | 145.54 | 149.75 | 541,290 | +1.22(+0.82%) |
Sep 28, 2020 | 146.31 | 149.46 | 146.19 | 148.53 | 370,174 | +4.17(+2.89%) |
Sep 25, 2020 | 140.63 | 144.42 | 140.63 | 144.36 | 274,100 | +3.39(+2.40%) |
Sep 24, 2020 | 141.37 | 142.25 | 138.72 | 140.97 | 470,538 | -1.60(-1.12%) |
Sep 23, 2020 | 143.28 | 145.93 | 142.38 | 142.57 | 865,703 | +0.07(+0.05%) |
Sep 22, 2020 | 137.83 | 142.52 | 137.41 | 142.50 | 535,868 | +4.30(+3.11%) |
Sep 21, 2020 | 135.42 | 138.39 | 133.01 | 138.20 | 912,650 | -1.26(-0.90%) |
Sep 18, 2020 | 141.20 | 142.33 | 138.41 | 139.46 | 576,500 | -1.92(-1.36%) |
Sep 17, 2020 | 141.44 | 143.44 | 140.40 | 141.38 | 758,855 | -1.68(-1.17%) |
Sep 16, 2020 | 140.06 | 145.44 | 139.18 | 143.06 | 723,759 | +3.42(+2.45%) |
Sep 15, 2020 | 136.91 | 140.32 | 136.80 | 139.64 | 538,149 | +3.01(+2.20%) |
Sep 14, 2020 | 135.73 | 137.94 | 135.30 | 136.63 | 713,182 | +1.95(+1.45%) |
Sep 11, 2020 | 137.00 | 137.77 | 133.76 | 134.68 | 346,500 | -1.30(-0.96%) |
Sep 10, 2020 | 135.86 | 137.60 | 134.40 | 135.98 | 934,316 | +0.00(+0.00%) |
Sep 09, 2020 | 134.77 | 136.23 | 132.97 | 135.98 | 399,453 | +0.67(+0.50%) |
Sep 08, 2020 | 134.75 | 137.56 | 132.69 | 135.31 | 564,870 | -0.95(-0.70%) |
Sep 04, 2020 | 138.17 | 138.66 | 133.55 | 136.26 | 436,300 | -0.87(-0.63%) |
Sep 03, 2020 | 135.32 | 137.63 | 133.30 | 137.13 | 892,706 | +2.08(+1.54%) |
Sep 02, 2020 | 137.01 | 137.25 | 134.04 | 135.05 | 502,663 | -0.69(-0.51%) |