Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 171.78 | 171.78 | 159.83 | 161.25 | 543,108 | -9.78(-5.72%) |
Nov 27, 2020 | 168.60 | 171.44 | 167.76 | 171.03 | 76,800 | +2.06(+1.22%) |
Nov 25, 2020 | 170.30 | 171.13 | 168.00 | 168.97 | 124,800 | -0.90(-0.53%) |
Nov 24, 2020 | 172.25 | 173.21 | 169.14 | 169.87 | 278,535 | -0.18(-0.11%) |
Nov 23, 2020 | 172.04 | 174.20 | 168.73 | 170.05 | 189,374 | -1.21(-0.71%) |
Nov 20, 2020 | 171.95 | 173.37 | 168.14 | 171.26 | 369,200 | -1.28(-0.74%) |
Nov 19, 2020 | 172.02 | 173.90 | 169.38 | 172.54 | 139,116 | +0.52(+0.30%) |
Nov 18, 2020 | 170.61 | 174.78 | 167.85 | 172.02 | 405,862 | +1.81(+1.06%) |
Nov 17, 2020 | 168.00 | 171.28 | 166.23 | 170.21 | 214,891 | +0.70(+0.41%) |
Nov 16, 2020 | 168.42 | 169.89 | 166.79 | 169.51 | 452,922 | +2.81(+1.69%) |
Nov 13, 2020 | 167.00 | 167.79 | 163.25 | 166.70 | 233,800 | +0.25(+0.15%) |
Nov 12, 2020 | 167.50 | 168.00 | 165.34 | 166.45 | 158,521 | -1.89(-1.12%) |
Nov 11, 2020 | 170.00 | 170.00 | 165.63 | 168.34 | 193,391 | -1.23(-0.73%) |
Nov 10, 2020 | 170.75 | 171.66 | 167.16 | 169.57 | 384,550 | -1.18(-0.69%) |
Nov 09, 2020 | 165.60 | 175.71 | 165.60 | 170.75 | 549,596 | +10.62(+6.63%) |
Nov 06, 2020 | 158.77 | 165.19 | 151.50 | 160.13 | 435,700 | +2.06(+1.30%) |
Nov 05, 2020 | 156.21 | 163.55 | 155.62 | 158.07 | 383,337 | +3.30(+2.13%) |
Nov 04, 2020 | 151.80 | 154.96 | 149.29 | 154.77 | 283,091 | +5.04(+3.37%) |
Nov 03, 2020 | 148.86 | 151.63 | 146.78 | 149.73 | 303,373 | +3.83(+2.63%) |
Nov 02, 2020 | 150.73 | 151.24 | 143.87 | 145.90 | 195,703 | -3.31(-2.22%) |
Oct 30, 2020 | 148.89 | 151.39 | 144.51 | 149.21 | 312,300 | -0.09(-0.06%) |
Oct 29, 2020 | 148.36 | 149.87 | 144.66 | 149.30 | 241,090 | +0.84(+0.57%) |
Oct 28, 2020 | 151.26 | 151.60 | 146.23 | 148.46 | 207,428 | -6.25(-4.04%) |
Oct 27, 2020 | 156.55 | 157.15 | 154.45 | 154.71 | 330,775 | -2.03(-1.30%) |
Oct 26, 2020 | 159.38 | 160.45 | 154.71 | 156.74 | 312,318 | -5.15(-3.18%) |
Oct 23, 2020 | 164.66 | 169.09 | 160.85 | 161.89 | 338,900 | -0.38(-0.23%) |
Oct 22, 2020 | 156.57 | 166.29 | 156.57 | 162.27 | 497,939 | +6.27(+4.02%) |
Oct 21, 2020 | 151.99 | 157.35 | 151.00 | 156.00 | 342,874 | +5.44(+3.61%) |
Oct 20, 2020 | 151.67 | 153.13 | 148.81 | 150.56 | 279,516 | -0.95(-0.63%) |
Oct 19, 2020 | 153.99 | 155.29 | 150.80 | 151.51 | 147,542 | -0.98(-0.64%) |
Oct 16, 2020 | 153.10 | 154.97 | 152.16 | 152.49 | 126,700 | -0.22(-0.14%) |
Oct 15, 2020 | 149.77 | 154.07 | 148.54 | 152.71 | 168,955 | +1.32(+0.87%) |
Oct 14, 2020 | 152.54 | 154.74 | 150.40 | 151.39 | 641,674 | -0.86(-0.56%) |
Oct 13, 2020 | 151.47 | 154.56 | 150.92 | 152.25 | 409,687 | +0.14(+0.09%) |
Oct 12, 2020 | 151.89 | 153.03 | 150.60 | 152.11 | 155,796 | +2.04(+1.36%) |
Oct 09, 2020 | 149.21 | 150.98 | 147.37 | 150.07 | 172,100 | +2.63(+1.78%) |
Oct 08, 2020 | 146.00 | 147.87 | 143.63 | 147.44 | 192,507 | +2.64(+1.82%) |
Oct 07, 2020 | 142.14 | 145.75 | 139.74 | 144.80 | 177,124 | +4.14(+2.94%) |
Oct 06, 2020 | 142.49 | 144.49 | 140.07 | 140.66 | 123,174 | -1.25(-0.88%) |
Oct 05, 2020 | 139.16 | 142.23 | 138.76 | 141.91 | 168,864 | +3.74(+2.71%) |
Oct 02, 2020 | 137.22 | 139.56 | 135.97 | 138.17 | 233,400 | -0.97(-0.70%) |
Oct 01, 2020 | 140.55 | 141.37 | 138.87 | 139.14 | 219,392 | -0.16(-0.11%) |
Sep 30, 2020 | 139.09 | 140.62 | 137.27 | 139.30 | 275,832 | +0.58(+0.42%) |
Sep 29, 2020 | 140.25 | 142.44 | 137.92 | 138.72 | 206,147 | -1.04(-0.74%) |
Sep 28, 2020 | 142.35 | 143.10 | 139.46 | 139.76 | 177,955 | -0.34(-0.24%) |
Sep 25, 2020 | 137.79 | 141.10 | 136.72 | 140.10 | 209,700 | +1.59(+1.15%) |
Sep 24, 2020 | 140.36 | 141.00 | 136.77 | 138.51 | 222,549 | -2.66(-1.88%) |
Sep 23, 2020 | 144.84 | 145.44 | 140.80 | 141.17 | 293,742 | -3.26(-2.26%) |
Sep 22, 2020 | 141.36 | 145.12 | 140.13 | 144.43 | 232,543 | +4.43(+3.16%) |
Sep 21, 2020 | 139.76 | 140.68 | 136.88 | 140.00 | 363,306 | -2.50(-1.75%) |
Sep 18, 2020 | 146.07 | 147.02 | 141.37 | 142.50 | 625,900 | -1.83(-1.27%) |
Sep 17, 2020 | 142.81 | 145.18 | 140.89 | 144.33 | 223,783 | -1.18(-0.81%) |
Sep 16, 2020 | 145.39 | 148.63 | 144.72 | 145.51 | 339,027 | +0.96(+0.66%) |
Sep 15, 2020 | 142.75 | 145.85 | 142.66 | 144.55 | 441,507 | +3.59(+2.55%) |
Sep 14, 2020 | 138.35 | 142.26 | 137.02 | 140.96 | 183,200 | +4.25(+3.11%) |
Sep 11, 2020 | 139.74 | 140.59 | 135.25 | 136.71 | 207,100 | -2.52(-1.81%) |
Sep 10, 2020 | 139.14 | 142.78 | 139.00 | 139.23 | 295,346 | +0.81(+0.59%) |
Sep 09, 2020 | 136.68 | 141.29 | 135.90 | 138.42 | 294,399 | +3.69(+2.74%) |
Sep 08, 2020 | 133.38 | 136.80 | 131.75 | 134.73 | 220,827 | -2.20(-1.61%) |
Sep 04, 2020 | 138.50 | 138.67 | 130.88 | 136.93 | 252,600 | -1.63(-1.18%) |
Sep 03, 2020 | 143.00 | 143.00 | 136.21 | 138.56 | 312,243 | -4.81(-3.35%) |
Sep 02, 2020 | 145.36 | 146.99 | 142.44 | 143.37 | 352,015 | -0.18(-0.13%) |