Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 166.95 | 167.86 | 157.65 | 158.10 | 113,125 | -8.85(-5.30%) |
Nov 27, 2020 | 168.75 | 169.35 | 165.75 | 166.95 | 25,533 | +1.50(+0.91%) |
Nov 25, 2020 | 165.00 | 167.47 | 164.25 | 165.45 | 37,240 | +1.20(+0.73%) |
Nov 24, 2020 | 168.00 | 170.55 | 163.65 | 164.25 | 85,837 | -1.05(-0.64%) |
Nov 23, 2020 | 174.75 | 175.50 | 165.15 | 165.30 | 86,355 | -9.15(-5.25%) |
Nov 20, 2020 | 180.30 | 182.40 | 173.70 | 174.45 | 31,046 | -5.85(-3.24%) |
Nov 19, 2020 | 174.60 | 181.95 | 173.40 | 180.30 | 30,977 | +3.60(+2.04%) |
Nov 18, 2020 | 174.15 | 177.00 | 166.05 | 176.70 | 58,585 | +6.45(+3.79%) |
Nov 17, 2020 | 166.35 | 172.80 | 161.85 | 170.25 | 62,413 | +4.05(+2.44%) |
Nov 16, 2020 | 179.25 | 179.25 | 163.50 | 166.20 | 76,141 | -6.00(-3.48%) |
Nov 13, 2020 | 167.70 | 173.70 | 162.75 | 172.20 | 143,293 | +5.55(+3.33%) |
Nov 12, 2020 | 177.75 | 180.45 | 161.70 | 166.65 | 303,710 | -33.30(-16.65%) |
Nov 11, 2020 | 196.50 | 205.05 | 195.75 | 199.95 | 97,606 | +4.20(+2.15%) |
Nov 10, 2020 | 192.15 | 196.05 | 184.80 | 195.75 | 45,299 | +3.00(+1.56%) |
Nov 09, 2020 | 189.75 | 196.80 | 183.60 | 192.75 | 71,776 | +10.50(+5.76%) |
Nov 06, 2020 | 175.20 | 186.60 | 173.93 | 182.25 | 38,820 | +7.05(+4.02%) |
Nov 05, 2020 | 174.75 | 177.60 | 170.70 | 175.20 | 26,972 | +1.35(+0.78%) |
Nov 04, 2020 | 174.60 | 180.90 | 172.65 | 173.85 | 55,416 | +1.35(+0.78%) |
Nov 03, 2020 | 157.80 | 172.65 | 157.80 | 172.50 | 58,425 | +15.45(+9.84%) |
Nov 02, 2020 | 158.25 | 160.20 | 151.95 | 157.05 | 38,340 | +1.65(+1.06%) |
Oct 30, 2020 | 156.15 | 157.95 | 150.30 | 155.40 | 65,440 | -1.05(-0.67%) |
Oct 29, 2020 | 161.10 | 163.05 | 151.65 | 156.45 | 98,181 | -3.60(-2.25%) |
Oct 28, 2020 | 165.45 | 166.50 | 159.30 | 160.05 | 54,056 | -7.65(-4.56%) |
Oct 27, 2020 | 172.35 | 172.35 | 167.10 | 167.70 | 24,758 | -1.20(-0.71%) |
Oct 26, 2020 | 178.50 | 180.00 | 166.20 | 168.90 | 42,797 | -10.80(-6.01%) |
Oct 23, 2020 | 171.60 | 180.60 | 166.05 | 179.70 | 97,100 | +5.85(+3.36%) |
Oct 22, 2020 | 169.80 | 175.50 | 168.00 | 173.85 | 61,701 | +3.90(+2.29%) |
Oct 21, 2020 | 176.25 | 176.40 | 168.75 | 169.95 | 132,975 | -6.75(-3.82%) |
Oct 20, 2020 | 181.95 | 185.40 | 174.15 | 176.70 | 62,836 | -4.20(-2.32%) |
Oct 19, 2020 | 181.35 | 188.40 | 173.25 | 180.90 | 134,340 | +0.00(+0.00%) |
Oct 16, 2020 | 185.25 | 186.97 | 180.30 | 180.90 | 66,720 | -2.85(-1.55%) |
Oct 15, 2020 | 188.40 | 188.40 | 180.75 | 183.75 | 53,076 | -3.15(-1.69%) |
Oct 14, 2020 | 191.40 | 192.00 | 186.90 | 186.90 | 39,484 | -3.00(-1.58%) |
Oct 13, 2020 | 194.10 | 196.95 | 187.50 | 189.90 | 56,776 | -5.25(-2.69%) |
Oct 12, 2020 | 202.65 | 205.50 | 193.80 | 195.15 | 45,643 | -4.95(-2.47%) |
Oct 09, 2020 | 207.75 | 209.93 | 196.95 | 200.10 | 31,920 | -3.75(-1.84%) |
Oct 08, 2020 | 211.65 | 214.05 | 202.20 | 203.85 | 38,023 | -7.05(-3.34%) |
Oct 07, 2020 | 212.25 | 214.35 | 205.50 | 210.90 | 36,267 | +0.90(+0.43%) |
Oct 06, 2020 | 225.00 | 227.70 | 208.65 | 210.00 | 84,185 | -15.15(-6.73%) |
Oct 05, 2020 | 223.80 | 229.50 | 221.70 | 225.15 | 86,720 | +5.55(+2.53%) |
Oct 02, 2020 | 205.65 | 224.85 | 204.15 | 219.60 | 78,986 | +13.80(+6.71%) |
Oct 01, 2020 | 198.90 | 208.65 | 198.15 | 205.80 | 78,148 | +10.43(+5.34%) |
Sep 30, 2020 | 200.55 | 202.50 | 193.28 | 195.38 | 36,426 | -3.97(-1.99%) |
Sep 29, 2020 | 202.20 | 203.85 | 196.65 | 199.35 | 61,115 | -2.85(-1.41%) |
Sep 28, 2020 | 208.95 | 210.90 | 200.70 | 202.20 | 21,082 | -4.65(-2.25%) |
Sep 25, 2020 | 203.55 | 209.55 | 201.75 | 206.85 | 23,853 | +5.40(+2.68%) |
Sep 24, 2020 | 204.15 | 209.85 | 196.65 | 201.45 | 39,379 | -9.75(-4.62%) |
Sep 23, 2020 | 210.00 | 219.60 | 207.15 | 211.20 | 58,917 | +1.95(+0.93%) |
Sep 22, 2020 | 200.40 | 210.90 | 195.90 | 209.25 | 55,511 | +9.45(+4.73%) |
Sep 21, 2020 | 205.05 | 209.25 | 195.15 | 199.80 | 34,716 | -8.40(-4.03%) |
Sep 18, 2020 | 202.20 | 210.38 | 198.00 | 208.20 | 312,580 | +4.95(+2.44%) |
Sep 17, 2020 | 186.15 | 209.85 | 183.30 | 203.25 | 140,948 | +15.30(+8.14%) |
Sep 16, 2020 | 188.55 | 191.55 | 186.00 | 187.95 | 84,737 | +0.00(+0.00%) |
Sep 15, 2020 | 197.10 | 198.00 | 184.80 | 187.95 | 51,761 | -4.65(-2.41%) |
Sep 14, 2020 | 193.20 | 198.00 | 192.30 | 192.60 | 71,437 | +1.05(+0.55%) |
Sep 11, 2020 | 202.20 | 205.20 | 191.55 | 191.55 | 46,140 | -10.95(-5.41%) |
Sep 10, 2020 | 205.05 | 205.05 | 199.20 | 202.50 | 52,899 | +8.25(+4.25%) |
Sep 09, 2020 | 197.40 | 201.45 | 194.10 | 194.25 | 30,476 | -1.80(-0.92%) |
Sep 08, 2020 | 200.25 | 201.00 | 191.25 | 196.05 | 74,265 | -4.80(-2.39%) |
Sep 04, 2020 | 206.70 | 207.90 | 199.05 | 200.85 | 59,926 | -6.90(-3.32%) |
Sep 03, 2020 | 214.50 | 217.20 | 200.25 | 207.75 | 103,339 | -6.75(-3.15%) |
Sep 02, 2020 | 204.60 | 215.40 | 202.50 | 214.50 | 99,573 | +9.45(+4.61%) |
Sep 01, 2020 | 208.80 | 210.75 | 196.80 | 205.05 | 88,595 | -3.60(-1.73%) |
Aug 31, 2020 | 201.90 | 213.15 | 200.85 | 208.65 | 131,328 | +7.20(+3.57%) |
Aug 28, 2020 | 202.80 | 207.00 | 197.40 | 201.45 | 132,000 | -2.55(-1.25%) |
Aug 27, 2020 | 209.55 | 209.70 | 193.65 | 204.00 | 189,287 | -5.40(-2.58%) |
Aug 26, 2020 | 217.35 | 218.70 | 208.20 | 209.40 | 127,815 | -5.10(-2.38%) |
Aug 25, 2020 | 232.80 | 232.80 | 213.90 | 214.50 | 126,982 | -18.15(-7.80%) |
Aug 24, 2020 | 240.75 | 241.65 | 220.35 | 232.65 | 141,149 | -6.90(-2.88%) |
Aug 21, 2020 | 255.00 | 264.15 | 237.90 | 239.55 | 102,246 | -15.90(-6.22%) |
Aug 20, 2020 | 270.15 | 273.60 | 249.15 | 255.45 | 186,980 | -29.85(-10.46%) |
Aug 19, 2020 | 286.35 | 291.45 | 280.20 | 285.30 | 65,105 | -0.15(-0.05%) |
Aug 18, 2020 | 291.00 | 292.50 | 271.50 | 285.45 | 59,335 | -2.40(-0.83%) |
Aug 17, 2020 | 256.50 | 289.05 | 256.50 | 287.85 | 127,773 | +35.55(+14.09%) |
Aug 14, 2020 | 236.25 | 253.63 | 235.65 | 252.30 | 115,966 | +16.65(+7.07%) |
Aug 13, 2020 | 238.95 | 239.85 | 227.10 | 235.65 | 67,351 | -1.95(-0.82%) |
Aug 12, 2020 | 235.95 | 240.00 | 228.45 | 237.60 | 70,638 | +5.55(+2.39%) |
Aug 11, 2020 | 265.50 | 267.45 | 230.70 | 232.05 | 181,127 | -30.15(-11.50%) |
Aug 10, 2020 | 260.25 | 265.80 | 252.75 | 262.20 | 81,970 | +3.45(+1.33%) |
Aug 07, 2020 | 253.50 | 261.90 | 246.00 | 258.75 | 56,493 | +4.20(+1.65%) |
Aug 06, 2020 | 262.50 | 263.85 | 252.30 | 254.55 | 74,090 | -7.20(-2.75%) |
Aug 05, 2020 | 270.00 | 272.85 | 259.80 | 261.75 | 73,570 | -6.00(-2.24%) |
Aug 04, 2020 | 272.10 | 277.50 | 266.25 | 267.75 | 69,945 | -6.60(-2.41%) |
Aug 03, 2020 | 267.30 | 277.35 | 257.70 | 274.35 | 61,030 | +8.10(+3.04%) |
Jul 31, 2020 | 267.45 | 273.75 | 265.95 | 266.25 | 48,366 | -3.75(-1.39%) |
Jul 30, 2020 | 258.00 | 271.35 | 258.00 | 270.00 | 85,216 | +7.35(+2.80%) |
Jul 29, 2020 | 284.10 | 286.95 | 258.60 | 262.65 | 279,088 | -23.10(-8.08%) |
Jul 28, 2020 | 300.30 | 307.05 | 283.20 | 285.75 | 145,150 | -15.75(-5.22%) |
Jul 27, 2020 | 298.50 | 307.05 | 298.50 | 301.50 | 59,059 | +4.80(+1.62%) |
Jul 24, 2020 | 305.10 | 311.25 | 281.25 | 296.70 | 300,646 | -18.75(-5.94%) |
Jul 23, 2020 | 332.70 | 336.00 | 304.50 | 315.45 | 128,310 | -14.25(-4.32%) |
Jul 22, 2020 | 318.00 | 333.30 | 311.40 | 329.70 | 148,729 | +16.20(+5.17%) |
Jul 21, 2020 | 315.15 | 318.60 | 301.50 | 313.50 | 357,026 | -1.35(-0.43%) |
Jul 20, 2020 | 317.55 | 324.15 | 305.25 | 314.85 | 183,372 | -4.65(-1.46%) |
Jul 17, 2020 | 300.00 | 324.00 | 297.75 | 319.50 | 330,566 | +23.25(+7.85%) |
Jul 16, 2020 | 285.15 | 306.00 | 285.00 | 296.25 | 413,359 | +4.35(+1.49%) |