Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 164.77 | 165.82 | 160.65 | 163.63 | 25,692 | +0.90(+0.55%) |
Nov 27, 2020 | 162.04 | 164.13 | 162.04 | 162.74 | 2,310 | -1.70(-1.03%) |
Nov 25, 2020 | 165.23 | 165.23 | 161.04 | 164.44 | 7,590 | -3.21(-1.91%) |
Nov 24, 2020 | 161.82 | 168.07 | 161.82 | 167.64 | 8,668 | +3.83(+2.34%) |
Nov 23, 2020 | 163.64 | 164.09 | 161.97 | 163.82 | 7,796 | +1.64(+1.01%) |
Nov 20, 2020 | 160.23 | 163.51 | 157.66 | 162.18 | 9,900 | +1.26(+0.79%) |
Nov 19, 2020 | 160.76 | 161.63 | 159.28 | 160.92 | 6,435 | -0.08(-0.05%) |
Nov 18, 2020 | 161.94 | 162.07 | 160.18 | 161.00 | 4,099 | -1.15(-0.71%) |
Nov 17, 2020 | 158.95 | 163.34 | 158.95 | 162.15 | 8,195 | +1.70(+1.06%) |
Nov 16, 2020 | 159.76 | 160.90 | 158.13 | 160.45 | 12,749 | +3.24(+2.06%) |
Nov 13, 2020 | 158.18 | 158.18 | 155.74 | 157.22 | 10,450 | +0.26(+0.17%) |
Nov 12, 2020 | 159.56 | 159.56 | 155.86 | 156.95 | 14,094 | -3.36(-2.10%) |
Nov 11, 2020 | 160.31 | 161.08 | 156.28 | 160.32 | 12,471 | +1.41(+0.89%) |
Nov 10, 2020 | 155.73 | 162.29 | 154.96 | 158.91 | 13,746 | +5.11(+3.32%) |
Nov 09, 2020 | 156.82 | 163.61 | 153.80 | 153.80 | 18,232 | +1.07(+0.70%) |
Nov 06, 2020 | 155.43 | 155.43 | 151.75 | 152.73 | 14,352 | -0.95(-0.62%) |
Nov 05, 2020 | 151.84 | 155.16 | 151.84 | 153.68 | 6,464 | +1.89(+1.25%) |
Nov 04, 2020 | 154.08 | 154.08 | 149.91 | 151.79 | 23,747 | -3.10(-2.00%) |
Nov 03, 2020 | 156.06 | 156.06 | 152.09 | 154.89 | 25,100 | -1.15(-0.74%) |
Nov 02, 2020 | 154.31 | 159.24 | 153.07 | 156.04 | 19,150 | +4.96(+3.28%) |
Oct 30, 2020 | 148.94 | 151.61 | 148.94 | 151.09 | 19,734 | +1.32(+0.88%) |
Oct 29, 2020 | 145.73 | 151.61 | 145.73 | 149.76 | 7,620 | +3.86(+2.65%) |
Oct 28, 2020 | 147.20 | 147.20 | 145.90 | 145.90 | 8,358 | -3.03(-2.04%) |
Oct 27, 2020 | 146.12 | 149.82 | 146.07 | 148.94 | 20,850 | +3.29(+2.26%) |
Oct 26, 2020 | 149.84 | 149.84 | 145.38 | 145.65 | 11,512 | -5.61(-3.71%) |
Oct 23, 2020 | 148.40 | 152.41 | 147.16 | 151.25 | 33,190 | +2.93(+1.97%) |
Oct 22, 2020 | 145.22 | 149.60 | 143.58 | 148.33 | 19,232 | +4.70(+3.27%) |
Oct 21, 2020 | 148.04 | 148.04 | 143.28 | 143.63 | 15,715 | -3.76(-2.55%) |
Oct 20, 2020 | 149.83 | 149.83 | 146.19 | 147.39 | 26,114 | +0.96(+0.66%) |
Oct 19, 2020 | 148.20 | 148.34 | 145.86 | 146.43 | 7,873 | -0.13(-0.09%) |
Oct 16, 2020 | 147.56 | 150.47 | 146.42 | 146.56 | 20,183 | -2.08(-1.40%) |
Oct 15, 2020 | 152.70 | 152.70 | 147.10 | 148.64 | 21,194 | -4.93(-3.21%) |
Oct 14, 2020 | 156.59 | 156.59 | 152.55 | 153.57 | 29,193 | -4.09(-2.60%) |
Oct 13, 2020 | 158.65 | 159.29 | 156.85 | 157.67 | 8,816 | -1.85(-1.16%) |
Oct 12, 2020 | 160.98 | 161.87 | 158.68 | 159.52 | 17,087 | -1.91(-1.18%) |
Oct 09, 2020 | 162.31 | 163.89 | 157.62 | 161.43 | 14,128 | -0.44(-0.27%) |
Oct 08, 2020 | 162.31 | 163.20 | 161.55 | 161.87 | 32,386 | -0.53(-0.32%) |
Oct 07, 2020 | 161.53 | 162.71 | 160.81 | 162.39 | 20,381 | +1.00(+0.62%) |
Oct 06, 2020 | 160.53 | 162.41 | 159.87 | 161.40 | 35,653 | -0.46(-0.29%) |
Oct 05, 2020 | 158.75 | 163.43 | 158.75 | 161.86 | 38,579 | +5.34(+3.41%) |
Oct 02, 2020 | 151.95 | 157.49 | 144.54 | 156.52 | 28,032 | +3.02(+1.97%) |
Oct 01, 2020 | 153.00 | 155.15 | 151.64 | 153.49 | 52,286 | -0.06(-0.04%) |
Sep 30, 2020 | 151.57 | 154.02 | 148.42 | 153.56 | 26,466 | +2.38(+1.58%) |
Sep 29, 2020 | 149.38 | 151.34 | 148.34 | 151.17 | 10,989 | +0.97(+0.65%) |
Sep 28, 2020 | 147.95 | 151.20 | 146.38 | 150.20 | 13,600 | +2.99(+2.03%) |
Sep 25, 2020 | 146.24 | 149.40 | 145.28 | 147.22 | 18,725 | +0.66(+0.45%) |
Sep 24, 2020 | 143.30 | 149.57 | 143.30 | 146.56 | 26,293 | +2.43(+1.68%) |
Sep 23, 2020 | 146.57 | 146.96 | 139.50 | 144.13 | 55,658 | +5.66(+4.09%) |
Sep 22, 2020 | 137.35 | 138.58 | 135.93 | 138.47 | 7,461 | +1.57(+1.15%) |
Sep 21, 2020 | 140.80 | 140.80 | 136.39 | 136.90 | 18,689 | -4.82(-3.40%) |
Sep 18, 2020 | 146.69 | 146.69 | 140.89 | 141.71 | 54,494 | -3.47(-2.39%) |
Sep 17, 2020 | 144.50 | 146.47 | 143.50 | 145.18 | 11,749 | +0.81(+0.56%) |
Sep 16, 2020 | 140.93 | 144.48 | 140.93 | 144.37 | 9,769 | +2.44(+1.72%) |
Sep 15, 2020 | 143.59 | 144.57 | 140.22 | 141.94 | 14,455 | -1.97(-1.37%) |
Sep 14, 2020 | 144.27 | 145.98 | 140.81 | 143.91 | 21,681 | +3.88(+2.77%) |
Sep 11, 2020 | 139.13 | 140.49 | 138.57 | 140.03 | 10,427 | +2.90(+2.11%) |
Sep 10, 2020 | 140.38 | 140.91 | 134.91 | 137.13 | 15,767 | -2.43(-1.74%) |
Sep 09, 2020 | 137.26 | 141.03 | 137.17 | 139.55 | 14,944 | +2.26(+1.64%) |
Sep 08, 2020 | 135.29 | 137.30 | 134.90 | 137.30 | 18,187 | +1.41(+1.04%) |
Sep 04, 2020 | 137.86 | 137.95 | 135.02 | 135.89 | 20,295 | -0.69(-0.50%) |
Sep 03, 2020 | 142.20 | 142.22 | 136.50 | 136.57 | 17,124 | -4.69(-3.32%) |
Sep 02, 2020 | 138.23 | 141.73 | 137.48 | 141.27 | 12,280 | +3.02(+2.19%) |