Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.94 | 155.49 | 150.53 | 154.34 | 1,405,863 | +2.94(+1.94%) |
Nov 27, 2020 | 152.19 | 152.54 | 150.02 | 151.40 | 282,350 | -0.07(-0.04%) |
Nov 25, 2020 | 151.86 | 152.86 | 150.17 | 151.47 | 596,594 | +0.71(+0.47%) |
Nov 24, 2020 | 154.04 | 154.52 | 150.67 | 150.76 | 765,287 | -2.74(-1.79%) |
Nov 23, 2020 | 153.61 | 155.03 | 153.00 | 153.50 | 341,180 | -0.17(-0.11%) |
Nov 20, 2020 | 155.19 | 155.70 | 153.57 | 153.67 | 419,408 | -1.30(-0.84%) |
Nov 19, 2020 | 152.31 | 156.39 | 149.42 | 154.97 | 514,269 | +2.70(+1.77%) |
Nov 18, 2020 | 153.01 | 153.96 | 150.59 | 152.27 | 442,595 | -0.13(-0.09%) |
Nov 17, 2020 | 152.71 | 153.50 | 151.07 | 152.41 | 543,407 | -0.17(-0.11%) |
Nov 16, 2020 | 156.58 | 157.11 | 151.35 | 152.58 | 477,939 | -2.35(-1.52%) |
Nov 13, 2020 | 154.55 | 155.90 | 152.38 | 154.93 | 342,176 | +1.56(+1.02%) |
Nov 12, 2020 | 154.52 | 155.42 | 152.16 | 153.37 | 318,108 | -1.18(-0.76%) |
Nov 11, 2020 | 154.67 | 156.20 | 153.16 | 154.55 | 444,041 | +0.54(+0.35%) |
Nov 10, 2020 | 152.40 | 154.21 | 151.32 | 154.01 | 816,379 | +1.62(+1.06%) |
Nov 09, 2020 | 153.57 | 159.20 | 152.28 | 152.39 | 733,814 | +1.60(+1.06%) |
Nov 06, 2020 | 149.87 | 153.16 | 148.25 | 150.79 | 578,459 | +3.36(+2.28%) |
Nov 05, 2020 | 161.30 | 161.30 | 146.13 | 147.43 | 1,185,427 | -8.41(-5.39%) |
Nov 04, 2020 | 151.72 | 156.85 | 151.27 | 155.83 | 703,042 | +6.02(+4.02%) |
Nov 03, 2020 | 147.06 | 150.81 | 147.06 | 149.82 | 427,804 | +4.20(+2.89%) |
Nov 02, 2020 | 144.51 | 146.35 | 143.25 | 145.62 | 521,734 | +3.38(+2.37%) |
Oct 30, 2020 | 142.28 | 144.17 | 140.74 | 142.24 | 472,251 | -1.04(-0.72%) |
Oct 29, 2020 | 143.32 | 144.86 | 142.14 | 143.27 | 517,397 | -0.23(-0.16%) |
Oct 28, 2020 | 143.99 | 145.14 | 142.03 | 143.50 | 608,824 | -1.58(-1.09%) |
Oct 27, 2020 | 148.47 | 149.39 | 145.05 | 145.09 | 353,299 | -2.78(-1.88%) |
Oct 26, 2020 | 150.59 | 150.59 | 146.29 | 147.87 | 348,218 | -4.02(-2.65%) |
Oct 23, 2020 | 151.41 | 152.55 | 150.72 | 151.89 | 290,688 | +0.48(+0.32%) |
Oct 22, 2020 | 152.60 | 152.69 | 150.71 | 151.41 | 386,713 | -1.13(-0.74%) |
Oct 21, 2020 | 153.07 | 154.32 | 152.50 | 152.54 | 295,384 | -0.25(-0.16%) |
Oct 20, 2020 | 151.60 | 154.71 | 151.60 | 152.79 | 280,056 | +1.13(+0.75%) |
Oct 19, 2020 | 156.24 | 156.62 | 151.29 | 151.66 | 325,899 | -4.02(-2.58%) |
Oct 16, 2020 | 154.59 | 157.10 | 154.59 | 155.68 | 301,945 | -0.05(-0.03%) |
Oct 15, 2020 | 151.43 | 155.94 | 151.28 | 155.73 | 348,964 | +1.32(+0.86%) |
Oct 14, 2020 | 156.62 | 156.64 | 153.77 | 154.40 | 377,534 | -0.94(-0.61%) |
Oct 13, 2020 | 157.91 | 159.48 | 155.09 | 155.34 | 492,731 | -2.69(-1.70%) |
Oct 12, 2020 | 159.24 | 159.24 | 156.94 | 158.03 | 531,905 | +0.21(+0.13%) |
Oct 09, 2020 | 157.94 | 159.05 | 157.35 | 157.82 | 542,396 | +0.16(+0.10%) |
Oct 08, 2020 | 158.69 | 159.74 | 156.51 | 157.66 | 315,348 | -0.11(-0.07%) |
Oct 07, 2020 | 156.39 | 158.31 | 155.98 | 157.77 | 354,097 | +2.28(+1.47%) |
Oct 06, 2020 | 156.39 | 158.58 | 155.28 | 155.49 | 361,202 | -0.03(-0.02%) |
Oct 05, 2020 | 156.62 | 156.88 | 154.74 | 155.52 | 397,401 | +0.51(+0.33%) |
Oct 02, 2020 | 155.05 | 156.47 | 154.28 | 155.01 | 369,796 | -1.90(-1.21%) |
Oct 01, 2020 | 157.16 | 158.87 | 155.91 | 156.91 | 486,334 | +0.91(+0.58%) |
Sep 30, 2020 | 154.84 | 157.44 | 154.84 | 156.00 | 394,915 | +0.44(+0.28%) |
Sep 29, 2020 | 156.15 | 157.87 | 155.56 | 155.56 | 381,163 | -0.57(-0.36%) |
Sep 28, 2020 | 156.23 | 158.67 | 155.26 | 156.12 | 466,641 | +1.65(+1.07%) |
Sep 25, 2020 | 152.42 | 154.56 | 150.65 | 154.47 | 601,701 | +3.24(+2.14%) |
Sep 24, 2020 | 151.91 | 153.17 | 150.34 | 151.23 | 549,167 | -1.72(-1.12%) |
Sep 23, 2020 | 156.26 | 156.77 | 152.59 | 152.94 | 537,126 | -3.56(-2.27%) |
Sep 22, 2020 | 153.85 | 156.92 | 152.54 | 156.50 | 370,330 | +3.75(+2.46%) |
Sep 21, 2020 | 154.01 | 154.32 | 150.79 | 152.75 | 502,467 | -2.51(-1.62%) |
Sep 18, 2020 | 155.13 | 158.01 | 154.62 | 155.27 | 1,925,695 | +0.07(+0.04%) |
Sep 17, 2020 | 147.79 | 155.50 | 147.13 | 155.20 | 804,025 | +5.84(+3.91%) |
Sep 16, 2020 | 153.90 | 155.42 | 149.20 | 149.36 | 563,851 | -3.95(-2.58%) |
Sep 15, 2020 | 153.50 | 153.92 | 151.68 | 153.31 | 592,117 | +1.27(+0.83%) |
Sep 14, 2020 | 151.93 | 153.13 | 150.60 | 152.04 | 428,538 | +2.58(+1.73%) |
Sep 11, 2020 | 150.39 | 151.10 | 147.91 | 149.46 | 329,461 | -0.25(-0.17%) |
Sep 10, 2020 | 154.33 | 155.33 | 149.37 | 149.71 | 469,236 | -4.48(-2.91%) |
Sep 09, 2020 | 154.41 | 155.53 | 153.07 | 154.19 | 425,189 | +2.11(+1.39%) |
Sep 08, 2020 | 153.78 | 154.30 | 150.52 | 152.08 | 617,961 | -4.06(-2.60%) |
Sep 04, 2020 | 158.27 | 159.40 | 153.45 | 156.14 | 646,660 | -2.42(-1.53%) |
Sep 03, 2020 | 162.83 | 162.93 | 156.09 | 158.56 | 1,137,113 | -5.17(-3.16%) |
Sep 02, 2020 | 158.69 | 164.41 | 157.30 | 163.73 | 612,069 | +6.45(+4.10%) |