Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 191.11 | 191.86 | 186.47 | 190.29 | 1,615,791 | -1.79(-0.93%) |
Nov 27, 2020 | 193.03 | 193.03 | 190.86 | 192.08 | 696,906 | +0.02(+0.01%) |
Nov 25, 2020 | 192.17 | 193.38 | 189.85 | 192.06 | 1,340,370 | -1.77(-0.92%) |
Nov 24, 2020 | 188.96 | 194.04 | 187.47 | 193.84 | 2,034,001 | +6.51(+3.48%) |
Nov 23, 2020 | 187.70 | 188.81 | 184.76 | 187.32 | 1,361,870 | +1.41(+0.76%) |
Nov 20, 2020 | 186.80 | 188.04 | 184.39 | 185.91 | 1,532,804 | +0.15(+0.08%) |
Nov 19, 2020 | 182.73 | 186.94 | 179.87 | 185.76 | 1,373,921 | +2.56(+1.40%) |
Nov 18, 2020 | 185.40 | 187.30 | 183.01 | 183.20 | 1,286,301 | -1.86(-1.01%) |
Nov 17, 2020 | 184.05 | 185.48 | 181.04 | 185.06 | 1,853,000 | -0.11(-0.06%) |
Nov 16, 2020 | 185.23 | 189.37 | 184.55 | 185.17 | 2,297,291 | +1.49(+0.81%) |
Nov 13, 2020 | 180.81 | 185.41 | 180.81 | 183.68 | 1,902,081 | +3.88(+2.16%) |
Nov 12, 2020 | 183.96 | 183.96 | 177.25 | 179.80 | 1,926,081 | -4.73(-2.56%) |
Nov 11, 2020 | 190.16 | 190.19 | 181.86 | 184.53 | 2,025,099 | -4.09(-2.17%) |
Nov 10, 2020 | 188.59 | 191.10 | 186.62 | 188.61 | 2,767,164 | -0.18(-0.10%) |
Nov 09, 2020 | 185.29 | 194.67 | 184.54 | 188.79 | 4,946,251 | +19.28(+11.38%) |
Nov 06, 2020 | 169.52 | 170.58 | 167.92 | 169.51 | 1,137,986 | -0.35(-0.21%) |
Nov 05, 2020 | 169.51 | 171.69 | 168.20 | 169.86 | 1,406,545 | +3.29(+1.98%) |
Nov 04, 2020 | 164.75 | 169.12 | 163.90 | 166.57 | 2,309,369 | +4.84(+2.99%) |
Nov 03, 2020 | 158.03 | 162.15 | 157.21 | 161.73 | 2,165,909 | +5.40(+3.45%) |
Nov 02, 2020 | 155.89 | 158.06 | 154.57 | 156.33 | 2,827,431 | +2.55(+1.66%) |
Oct 30, 2020 | 151.43 | 153.85 | 149.48 | 153.78 | 3,262,967 | +1.53(+1.01%) |
Oct 29, 2020 | 150.13 | 157.11 | 150.13 | 152.25 | 3,485,545 | -2.86(-1.84%) |
Oct 28, 2020 | 157.93 | 159.15 | 154.43 | 155.10 | 2,514,420 | -5.52(-3.44%) |
Oct 27, 2020 | 164.51 | 165.34 | 160.30 | 160.62 | 2,422,813 | -3.94(-2.39%) |
Oct 26, 2020 | 170.16 | 170.16 | 163.51 | 164.56 | 1,504,320 | -7.98(-4.63%) |
Oct 23, 2020 | 173.30 | 173.43 | 171.39 | 172.54 | 1,374,733 | +1.04(+0.61%) |
Oct 22, 2020 | 170.16 | 172.42 | 166.66 | 171.50 | 1,228,621 | +1.87(+1.10%) |
Oct 21, 2020 | 169.63 | 171.96 | 169.07 | 169.63 | 1,165,497 | -0.29(-0.17%) |
Oct 20, 2020 | 168.48 | 172.21 | 167.81 | 169.92 | 1,330,121 | +2.27(+1.36%) |
Oct 19, 2020 | 172.81 | 173.44 | 167.11 | 167.65 | 1,341,809 | -4.96(-2.87%) |
Oct 16, 2020 | 172.44 | 175.42 | 172.40 | 172.61 | 1,312,367 | +1.01(+0.59%) |
Oct 15, 2020 | 170.76 | 171.94 | 168.98 | 171.60 | 2,330,161 | -1.14(-0.66%) |
Oct 14, 2020 | 176.04 | 176.75 | 171.34 | 172.74 | 1,271,224 | -2.77(-1.58%) |
Oct 13, 2020 | 178.51 | 179.13 | 175.24 | 175.51 | 899,693 | -3.03(-1.70%) |
Oct 12, 2020 | 179.85 | 180.29 | 177.29 | 178.54 | 1,664,577 | -0.62(-0.35%) |
Oct 09, 2020 | 178.17 | 180.22 | 177.68 | 179.16 | 1,101,469 | +2.17(+1.23%) |
Oct 08, 2020 | 173.00 | 177.13 | 172.99 | 176.99 | 1,032,372 | +4.62(+2.68%) |
Oct 07, 2020 | 172.21 | 173.21 | 171.11 | 172.37 | 820,612 | +1.84(+1.08%) |
Oct 06, 2020 | 172.46 | 175.68 | 170.14 | 170.53 | 1,058,720 | -1.56(-0.91%) |
Oct 05, 2020 | 176.74 | 176.74 | 170.43 | 172.09 | 1,271,603 | -1.86(-1.07%) |
Oct 02, 2020 | 171.51 | 175.62 | 170.80 | 173.95 | 1,303,032 | -0.79(-0.45%) |
Oct 01, 2020 | 174.61 | 178.01 | 172.27 | 174.74 | 1,146,240 | +1.62(+0.93%) |
Sep 30, 2020 | 173.55 | 176.11 | 171.14 | 173.12 | 1,426,487 | +0.08(+0.05%) |
Sep 29, 2020 | 174.68 | 174.96 | 172.71 | 173.04 | 1,038,493 | -1.03(-0.59%) |
Sep 28, 2020 | 173.01 | 175.58 | 172.36 | 174.07 | 1,598,288 | +3.47(+2.03%) |
Sep 25, 2020 | 167.40 | 171.50 | 166.22 | 170.60 | 2,464,099 | +2.51(+1.49%) |
Sep 24, 2020 | 169.63 | 171.09 | 167.42 | 168.10 | 1,204,092 | -2.29(-1.34%) |
Sep 23, 2020 | 174.92 | 175.71 | 169.78 | 170.39 | 1,342,558 | -4.95(-2.82%) |
Sep 22, 2020 | 171.83 | 175.83 | 170.54 | 175.34 | 1,396,049 | +4.19(+2.45%) |
Sep 21, 2020 | 171.74 | 172.13 | 167.32 | 171.15 | 1,652,074 | -3.55(-2.03%) |
Sep 18, 2020 | 177.99 | 179.38 | 174.53 | 174.70 | 2,761,982 | -2.22(-1.26%) |
Sep 17, 2020 | 169.57 | 177.08 | 169.16 | 176.92 | 2,614,095 | +5.55(+3.24%) |
Sep 16, 2020 | 170.46 | 172.61 | 169.66 | 171.37 | 1,475,701 | +2.57(+1.52%) |
Sep 15, 2020 | 167.19 | 171.08 | 167.15 | 168.80 | 1,745,690 | +2.89(+1.74%) |
Sep 14, 2020 | 164.24 | 167.59 | 163.82 | 165.91 | 1,043,659 | +3.82(+2.36%) |
Sep 11, 2020 | 164.84 | 165.11 | 160.44 | 162.09 | 1,144,756 | -1.87(-1.14%) |
Sep 10, 2020 | 165.68 | 169.59 | 163.60 | 163.97 | 1,331,208 | -0.94(-0.57%) |
Sep 09, 2020 | 164.88 | 166.65 | 161.82 | 164.90 | 1,076,212 | +2.20(+1.35%) |
Sep 08, 2020 | 164.49 | 167.46 | 161.88 | 162.70 | 2,044,539 | -5.33(-3.17%) |
Sep 04, 2020 | 172.25 | 174.19 | 165.12 | 168.03 | 2,745,491 | -4.56(-2.64%) |
Sep 03, 2020 | 179.18 | 179.50 | 171.13 | 172.59 | 3,426,221 | -7.41(-4.12%) |
Sep 02, 2020 | 175.31 | 180.40 | 173.74 | 180.00 | 2,224,121 | +5.04(+2.88%) |