Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 154.04 | 158.69 | 153.58 | 157.42 | 384,300 | +3.54(+2.30%) |
Nov 27, 2020 | 151.57 | 154.68 | 151.51 | 153.88 | 139,461 | +2.71(+1.79%) |
Nov 25, 2020 | 152.64 | 153.01 | 150.98 | 151.17 | 253,500 | -1.03(-0.68%) |
Nov 24, 2020 | 152.72 | 153.91 | 150.92 | 152.20 | 237,507 | +0.07(+0.05%) |
Nov 23, 2020 | 151.25 | 153.29 | 150.93 | 152.13 | 203,482 | +1.04(+0.69%) |
Nov 20, 2020 | 150.39 | 152.05 | 149.29 | 151.09 | 471,362 | +0.96(+0.64%) |
Nov 19, 2020 | 148.63 | 150.99 | 147.68 | 150.13 | 222,147 | +0.80(+0.54%) |
Nov 18, 2020 | 149.85 | 151.20 | 148.35 | 149.33 | 199,954 | -1.04(-0.69%) |
Nov 17, 2020 | 148.33 | 151.43 | 145.47 | 150.37 | 303,597 | +1.04(+0.70%) |
Nov 16, 2020 | 146.86 | 150.87 | 146.20 | 149.33 | 301,939 | +0.85(+0.57%) |
Nov 13, 2020 | 149.12 | 149.37 | 146.51 | 148.48 | 248,232 | +0.24(+0.16%) |
Nov 12, 2020 | 149.47 | 151.69 | 146.81 | 148.24 | 362,236 | +1.44(+0.98%) |
Nov 11, 2020 | 145.13 | 146.94 | 142.77 | 146.79 | 279,918 | +3.05(+2.12%) |
Nov 10, 2020 | 138.90 | 145.86 | 138.90 | 143.74 | 415,328 | +4.86(+3.50%) |
Nov 09, 2020 | 160.21 | 160.59 | 138.56 | 138.88 | 667,424 | -18.59(-11.80%) |
Nov 06, 2020 | 153.40 | 159.02 | 153.40 | 157.47 | 402,215 | +4.74(+3.10%) |
Nov 05, 2020 | 148.34 | 153.70 | 147.71 | 152.73 | 427,206 | +7.37(+5.07%) |
Nov 04, 2020 | 136.52 | 148.12 | 134.84 | 145.36 | 589,492 | +4.35(+3.09%) |
Nov 03, 2020 | 139.72 | 142.29 | 137.75 | 141.00 | 538,679 | +2.39(+1.72%) |
Nov 02, 2020 | 136.89 | 140.75 | 136.14 | 138.61 | 418,906 | +4.72(+3.53%) |
Oct 30, 2020 | 138.03 | 138.46 | 131.78 | 133.89 | 418,465 | -5.55(-3.98%) |
Oct 29, 2020 | 138.13 | 140.81 | 136.09 | 139.44 | 330,126 | +0.75(+0.54%) |
Oct 28, 2020 | 135.68 | 140.08 | 134.69 | 138.69 | 366,194 | +0.21(+0.15%) |
Oct 27, 2020 | 138.47 | 139.50 | 137.84 | 138.48 | 204,816 | -0.03(-0.02%) |
Oct 26, 2020 | 140.24 | 141.40 | 136.18 | 138.50 | 351,149 | -3.31(-2.33%) |
Oct 23, 2020 | 141.15 | 142.21 | 139.64 | 141.81 | 248,232 | +1.78(+1.27%) |
Oct 22, 2020 | 140.26 | 140.52 | 137.79 | 140.03 | 289,107 | +0.62(+0.44%) |
Oct 21, 2020 | 144.55 | 144.57 | 138.41 | 139.41 | 485,008 | -5.16(-3.57%) |
Oct 20, 2020 | 146.78 | 147.46 | 144.11 | 144.57 | 249,100 | -1.58(-1.08%) |
Oct 19, 2020 | 148.51 | 150.97 | 146.01 | 146.15 | 320,147 | -2.13(-1.44%) |
Oct 16, 2020 | 148.73 | 149.31 | 147.26 | 148.28 | 230,862 | -0.19(-0.13%) |
Oct 15, 2020 | 146.88 | 149.90 | 146.15 | 148.47 | 191,910 | -0.03(-0.02%) |
Oct 14, 2020 | 147.81 | 149.45 | 147.40 | 148.50 | 216,949 | +0.98(+0.67%) |
Oct 13, 2020 | 144.72 | 148.02 | 143.79 | 147.52 | 228,479 | +1.69(+1.16%) |
Oct 12, 2020 | 146.72 | 148.30 | 144.39 | 145.83 | 302,948 | -0.55(-0.38%) |
Oct 09, 2020 | 140.65 | 147.68 | 140.65 | 146.38 | 470,465 | +6.51(+4.65%) |
Oct 08, 2020 | 139.25 | 140.77 | 138.09 | 139.88 | 239,819 | +1.41(+1.02%) |
Oct 07, 2020 | 136.96 | 139.27 | 136.77 | 138.47 | 321,530 | +3.01(+2.22%) |
Oct 06, 2020 | 136.52 | 137.49 | 134.73 | 135.46 | 390,769 | -1.12(-0.82%) |
Oct 05, 2020 | 135.07 | 137.89 | 134.77 | 136.59 | 272,590 | +2.07(+1.54%) |
Oct 02, 2020 | 132.72 | 135.84 | 131.52 | 134.51 | 256,413 | +0.24(+0.18%) |
Oct 01, 2020 | 136.74 | 137.46 | 133.12 | 134.27 | 276,000 | -2.17(-1.59%) |
Sep 30, 2020 | 135.94 | 138.56 | 134.30 | 136.44 | 537,302 | +0.54(+0.39%) |
Sep 29, 2020 | 136.52 | 137.33 | 134.35 | 135.91 | 429,580 | +0.01(+0.01%) |
Sep 28, 2020 | 135.17 | 136.38 | 134.48 | 135.90 | 288,123 | +2.81(+2.11%) |
Sep 25, 2020 | 130.41 | 133.78 | 130.28 | 133.09 | 415,775 | +1.93(+1.47%) |
Sep 24, 2020 | 130.08 | 131.62 | 127.67 | 131.16 | 590,612 | +1.06(+0.82%) |
Sep 23, 2020 | 135.26 | 135.31 | 129.32 | 130.10 | 423,277 | -5.67(-4.17%) |
Sep 22, 2020 | 132.34 | 136.44 | 131.21 | 135.76 | 387,593 | +3.81(+2.89%) |
Sep 21, 2020 | 131.33 | 132.32 | 128.61 | 131.95 | 533,734 | -1.12(-0.84%) |
Sep 18, 2020 | 138.62 | 138.66 | 131.80 | 133.07 | 964,017 | -5.01(-3.63%) |
Sep 17, 2020 | 137.11 | 139.84 | 133.96 | 138.08 | 561,876 | +0.09(+0.07%) |
Sep 16, 2020 | 142.92 | 143.19 | 137.64 | 137.99 | 492,659 | -5.29(-3.69%) |
Sep 15, 2020 | 147.90 | 148.39 | 142.35 | 143.28 | 581,700 | +0.67(+0.47%) |
Sep 14, 2020 | 144.55 | 145.21 | 142.22 | 142.61 | 343,853 | -0.15(-0.11%) |
Sep 11, 2020 | 145.35 | 146.16 | 141.79 | 142.76 | 210,577 | -1.30(-0.90%) |
Sep 10, 2020 | 145.45 | 146.27 | 143.22 | 144.06 | 369,954 | -0.54(-0.38%) |
Sep 09, 2020 | 142.30 | 145.56 | 141.62 | 144.61 | 408,240 | +4.13(+2.94%) |
Sep 08, 2020 | 142.44 | 142.85 | 139.19 | 140.48 | 362,850 | -2.88(-2.01%) |
Sep 04, 2020 | 146.56 | 147.33 | 139.43 | 143.36 | 478,422 | -2.47(-1.70%) |
Sep 03, 2020 | 151.22 | 151.46 | 143.85 | 145.83 | 336,873 | -5.68(-3.75%) |
Sep 02, 2020 | 152.02 | 153.30 | 150.52 | 151.51 | 298,088 | -0.25(-0.16%) |