Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 153.92 | 158.56 | 153.46 | 157.29 | 384,611 | +3.53(+2.30%) |
Nov 27, 2020 | 151.45 | 154.55 | 151.39 | 153.75 | 139,574 | +2.71(+1.79%) |
Nov 25, 2020 | 152.51 | 152.89 | 150.86 | 151.04 | 253,705 | -1.03(-0.68%) |
Nov 24, 2020 | 152.59 | 153.79 | 150.79 | 152.08 | 237,700 | +0.07(+0.05%) |
Nov 23, 2020 | 151.12 | 153.16 | 150.81 | 152.01 | 203,647 | +1.03(+0.68%) |
Nov 20, 2020 | 150.27 | 151.93 | 149.17 | 150.97 | 471,743 | +0.96(+0.64%) |
Nov 19, 2020 | 148.51 | 150.87 | 147.56 | 150.01 | 222,327 | +0.80(+0.54%) |
Nov 18, 2020 | 149.73 | 151.08 | 148.24 | 149.21 | 200,116 | -1.04(-0.69%) |
Nov 17, 2020 | 148.21 | 151.31 | 145.35 | 150.25 | 303,842 | +1.04(+0.70%) |
Nov 16, 2020 | 146.74 | 150.75 | 146.08 | 149.21 | 302,184 | +0.85(+0.57%) |
Nov 13, 2020 | 149.00 | 149.25 | 146.39 | 148.36 | 248,433 | +0.24(+0.16%) |
Nov 12, 2020 | 149.35 | 151.57 | 146.69 | 148.12 | 362,529 | +1.44(+0.98%) |
Nov 11, 2020 | 145.02 | 146.82 | 142.65 | 146.68 | 280,144 | +3.05(+2.12%) |
Nov 10, 2020 | 138.78 | 145.74 | 138.78 | 143.63 | 415,665 | +4.86(+3.50%) |
Nov 09, 2020 | 160.08 | 160.46 | 138.44 | 138.77 | 667,964 | -18.57(-11.80%) |
Nov 06, 2020 | 153.27 | 158.89 | 153.27 | 157.34 | 402,541 | +4.73(+3.10%) |
Nov 05, 2020 | 148.22 | 153.58 | 147.59 | 152.60 | 427,552 | +7.37(+5.07%) |
Nov 04, 2020 | 136.41 | 148.00 | 134.73 | 145.24 | 589,970 | +4.35(+3.09%) |
Nov 03, 2020 | 139.60 | 142.17 | 137.64 | 140.89 | 539,115 | +2.39(+1.72%) |
Nov 02, 2020 | 136.78 | 140.64 | 136.03 | 138.50 | 419,245 | +4.72(+3.53%) |
Oct 30, 2020 | 137.92 | 138.35 | 131.67 | 133.78 | 418,804 | -5.55(-3.98%) |
Oct 29, 2020 | 138.02 | 140.69 | 135.98 | 139.33 | 330,393 | +0.75(+0.54%) |
Oct 28, 2020 | 135.57 | 139.97 | 134.58 | 138.58 | 366,490 | +0.21(+0.15%) |
Oct 27, 2020 | 138.36 | 139.39 | 137.72 | 138.37 | 204,981 | -0.03(-0.02%) |
Oct 26, 2020 | 140.13 | 141.29 | 136.06 | 138.39 | 351,433 | -3.31(-2.33%) |
Oct 23, 2020 | 141.03 | 142.09 | 139.52 | 141.70 | 248,433 | +1.78(+1.27%) |
Oct 22, 2020 | 140.15 | 140.41 | 137.68 | 139.92 | 289,341 | +0.62(+0.44%) |
Oct 21, 2020 | 144.44 | 144.45 | 138.30 | 139.30 | 485,401 | -5.15(-3.57%) |
Oct 20, 2020 | 146.67 | 147.34 | 143.99 | 144.46 | 249,301 | -1.58(-1.08%) |
Oct 19, 2020 | 148.39 | 150.85 | 145.89 | 146.03 | 320,406 | -2.13(-1.44%) |
Oct 16, 2020 | 148.61 | 149.19 | 147.14 | 148.16 | 231,049 | -0.19(-0.13%) |
Oct 15, 2020 | 146.76 | 149.78 | 146.03 | 148.35 | 192,065 | -0.03(-0.02%) |
Oct 14, 2020 | 147.69 | 149.33 | 147.28 | 148.38 | 217,125 | +0.98(+0.67%) |
Oct 13, 2020 | 144.61 | 147.90 | 143.68 | 147.40 | 228,664 | +1.69(+1.16%) |
Oct 12, 2020 | 146.60 | 148.18 | 144.28 | 145.71 | 303,193 | -0.55(-0.38%) |
Oct 09, 2020 | 140.54 | 147.56 | 140.54 | 146.26 | 470,846 | +6.50(+4.65%) |
Oct 08, 2020 | 139.14 | 140.66 | 137.98 | 139.76 | 240,013 | +1.41(+1.02%) |
Oct 07, 2020 | 136.85 | 139.16 | 136.66 | 138.36 | 321,790 | +3.00(+2.22%) |
Oct 06, 2020 | 136.41 | 137.38 | 134.62 | 135.35 | 391,086 | -1.12(-0.82%) |
Oct 05, 2020 | 134.96 | 137.78 | 134.66 | 136.47 | 272,811 | +2.07(+1.54%) |
Oct 02, 2020 | 132.61 | 135.74 | 131.41 | 134.41 | 256,621 | +0.24(+0.18%) |
Oct 01, 2020 | 136.63 | 137.35 | 133.02 | 134.17 | 276,223 | -2.17(-1.59%) |
Sep 30, 2020 | 135.83 | 138.44 | 134.19 | 136.33 | 537,737 | +0.53(+0.39%) |
Sep 29, 2020 | 136.41 | 137.22 | 134.24 | 135.80 | 429,928 | +0.01(+0.01%) |
Sep 28, 2020 | 135.06 | 136.27 | 134.37 | 135.79 | 288,357 | +2.81(+2.11%) |
Sep 25, 2020 | 130.31 | 133.68 | 130.17 | 132.98 | 416,112 | +1.93(+1.47%) |
Sep 24, 2020 | 129.97 | 131.51 | 127.57 | 131.05 | 591,090 | +1.06(+0.82%) |
Sep 23, 2020 | 135.16 | 135.20 | 129.22 | 129.99 | 423,620 | -5.66(-4.17%) |
Sep 22, 2020 | 132.23 | 136.33 | 131.11 | 135.66 | 387,907 | +3.81(+2.89%) |
Sep 21, 2020 | 131.22 | 132.21 | 128.50 | 131.85 | 534,166 | -1.11(-0.84%) |
Sep 18, 2020 | 138.51 | 138.54 | 131.70 | 132.96 | 964,797 | -5.00(-3.63%) |
Sep 17, 2020 | 137.00 | 139.73 | 133.85 | 137.96 | 562,331 | +0.09(+0.06%) |
Sep 16, 2020 | 142.81 | 143.07 | 137.53 | 137.88 | 493,058 | -5.29(-3.69%) |
Sep 15, 2020 | 147.78 | 148.27 | 142.24 | 143.16 | 582,171 | +0.67(+0.47%) |
Sep 14, 2020 | 144.44 | 145.10 | 142.10 | 142.49 | 344,131 | -0.15(-0.11%) |
Sep 11, 2020 | 145.23 | 146.04 | 141.68 | 142.65 | 210,748 | -1.30(-0.90%) |
Sep 10, 2020 | 145.33 | 146.15 | 143.10 | 143.95 | 370,253 | -0.54(-0.38%) |
Sep 09, 2020 | 142.18 | 145.44 | 141.50 | 144.49 | 408,570 | +4.13(+2.94%) |
Sep 08, 2020 | 142.32 | 142.73 | 139.08 | 140.36 | 363,144 | -2.88(-2.01%) |
Sep 04, 2020 | 146.44 | 147.21 | 139.32 | 143.24 | 478,809 | -2.47(-1.70%) |
Sep 03, 2020 | 151.10 | 151.34 | 143.73 | 145.71 | 337,146 | -5.68(-3.75%) |
Sep 02, 2020 | 151.90 | 153.17 | 150.40 | 151.39 | 298,330 | -0.25(-0.16%) |