Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 166.39 | 167.73 | 164.57 | 166.25 | 700,596 | -0.13(-0.08%) |
Nov 27, 2020 | 164.62 | 167.18 | 163.88 | 166.39 | 260,476 | +2.94(+1.80%) |
Nov 25, 2020 | 165.56 | 165.85 | 162.55 | 163.44 | 623,125 | -1.91(-1.16%) |
Nov 24, 2020 | 165.99 | 167.19 | 163.83 | 165.35 | 695,417 | +0.32(+0.20%) |
Nov 23, 2020 | 170.06 | 171.12 | 164.78 | 165.03 | 737,213 | -3.63(-2.15%) |
Nov 20, 2020 | 165.21 | 171.11 | 165.21 | 168.66 | 917,258 | +3.29(+1.99%) |
Nov 19, 2020 | 166.05 | 167.05 | 163.91 | 165.36 | 649,025 | -0.22(-0.13%) |
Nov 18, 2020 | 171.10 | 171.41 | 165.24 | 165.58 | 752,934 | -4.77(-2.80%) |
Nov 17, 2020 | 168.18 | 170.90 | 166.65 | 170.35 | 815,105 | +0.22(+0.13%) |
Nov 16, 2020 | 167.72 | 171.79 | 163.43 | 170.13 | 855,644 | +4.09(+2.46%) |
Nov 13, 2020 | 168.81 | 169.35 | 165.83 | 166.05 | 791,648 | -1.62(-0.97%) |
Nov 12, 2020 | 169.76 | 170.28 | 166.34 | 167.67 | 600,628 | -1.63(-0.96%) |
Nov 11, 2020 | 169.04 | 171.44 | 168.06 | 169.30 | 764,157 | +1.95(+1.16%) |
Nov 10, 2020 | 166.27 | 167.63 | 160.39 | 167.35 | 1,204,251 | +2.17(+1.31%) |
Nov 09, 2020 | 174.72 | 175.85 | 161.80 | 165.18 | 1,814,259 | -12.79(-7.19%) |
Nov 06, 2020 | 178.53 | 181.16 | 177.59 | 177.98 | 644,040 | -0.41(-0.23%) |
Nov 05, 2020 | 178.87 | 182.00 | 177.27 | 178.38 | 723,041 | +2.25(+1.28%) |
Nov 04, 2020 | 176.37 | 179.86 | 175.09 | 176.13 | 1,178,948 | +1.01(+0.58%) |
Nov 03, 2020 | 174.01 | 176.58 | 173.82 | 175.11 | 898,414 | +2.71(+1.57%) |
Nov 02, 2020 | 170.04 | 172.88 | 168.25 | 172.40 | 833,696 | +6.21(+3.73%) |
Oct 30, 2020 | 165.52 | 166.61 | 163.17 | 166.20 | 641,756 | +0.21(+0.13%) |
Oct 29, 2020 | 169.47 | 169.72 | 162.69 | 165.99 | 1,064,747 | -3.73(-2.20%) |
Oct 28, 2020 | 169.07 | 173.21 | 167.99 | 169.72 | 737,289 | -2.07(-1.21%) |
Oct 27, 2020 | 168.47 | 176.76 | 167.99 | 171.79 | 1,379,253 | +3.77(+2.24%) |
Oct 26, 2020 | 170.76 | 171.09 | 166.44 | 168.02 | 947,907 | -4.60(-2.66%) |
Oct 23, 2020 | 172.20 | 175.71 | 171.45 | 172.62 | 814,125 | +1.85(+1.09%) |
Oct 22, 2020 | 170.19 | 171.10 | 167.93 | 170.76 | 733,204 | +1.75(+1.03%) |
Oct 21, 2020 | 170.22 | 171.54 | 168.91 | 169.02 | 783,929 | -1.71(-1.00%) |
Oct 20, 2020 | 167.58 | 172.24 | 167.58 | 170.72 | 1,103,370 | +4.41(+2.65%) |
Oct 19, 2020 | 165.45 | 167.45 | 165.06 | 166.31 | 737,191 | +0.68(+0.41%) |
Oct 16, 2020 | 161.83 | 168.35 | 161.72 | 165.63 | 915,215 | +5.28(+3.29%) |
Oct 15, 2020 | 159.17 | 161.30 | 158.07 | 160.35 | 550,147 | -0.11(-0.07%) |
Oct 14, 2020 | 162.24 | 163.97 | 159.36 | 160.46 | 461,106 | -1.15(-0.71%) |
Oct 13, 2020 | 159.82 | 162.69 | 159.08 | 161.60 | 670,308 | +0.50(+0.31%) |
Oct 12, 2020 | 163.57 | 163.93 | 160.91 | 161.10 | 419,647 | -1.76(-1.08%) |
Oct 09, 2020 | 162.63 | 163.78 | 161.67 | 162.86 | 414,214 | +1.25(+0.77%) |
Oct 08, 2020 | 161.08 | 162.03 | 159.15 | 161.61 | 398,197 | +1.46(+0.91%) |
Oct 07, 2020 | 160.26 | 161.95 | 159.70 | 160.16 | 631,351 | +1.16(+0.73%) |
Oct 06, 2020 | 160.81 | 163.03 | 158.96 | 158.99 | 468,232 | -1.62(-1.01%) |
Oct 05, 2020 | 157.84 | 161.65 | 157.74 | 160.61 | 860,147 | +4.22(+2.70%) |
Oct 02, 2020 | 153.49 | 157.99 | 152.59 | 156.40 | 540,065 | +0.90(+0.58%) |
Oct 01, 2020 | 157.34 | 159.29 | 154.64 | 155.50 | 558,996 | -1.13(-0.72%) |
Sep 30, 2020 | 154.72 | 157.94 | 154.60 | 156.63 | 794,006 | +1.50(+0.96%) |
Sep 29, 2020 | 154.15 | 156.94 | 153.32 | 155.13 | 662,854 | +2.00(+1.30%) |
Sep 28, 2020 | 152.29 | 154.92 | 152.29 | 153.13 | 511,911 | +2.56(+1.70%) |
Sep 25, 2020 | 147.88 | 151.29 | 147.14 | 150.57 | 540,306 | +2.61(+1.77%) |
Sep 24, 2020 | 148.33 | 149.81 | 146.83 | 147.96 | 516,802 | -0.69(-0.46%) |
Sep 23, 2020 | 153.57 | 153.57 | 148.35 | 148.65 | 845,088 | -5.17(-3.36%) |
Sep 22, 2020 | 152.62 | 154.99 | 151.53 | 153.82 | 712,891 | +0.47(+0.31%) |
Sep 21, 2020 | 150.25 | 154.05 | 148.57 | 153.35 | 909,350 | +0.77(+0.51%) |
Sep 18, 2020 | 151.99 | 153.52 | 150.44 | 152.58 | 932,283 | +0.28(+0.19%) |
Sep 17, 2020 | 152.94 | 152.94 | 150.42 | 152.29 | 737,819 | -1.87(-1.21%) |
Sep 16, 2020 | 156.03 | 156.25 | 153.61 | 154.17 | 831,706 | -0.51(-0.33%) |
Sep 15, 2020 | 153.08 | 157.08 | 152.59 | 154.67 | 760,547 | +2.32(+1.52%) |
Sep 14, 2020 | 151.25 | 153.08 | 150.27 | 152.35 | 717,989 | +1.38(+0.91%) |
Sep 11, 2020 | 152.39 | 152.39 | 149.48 | 150.97 | 596,079 | -0.10(-0.07%) |
Sep 10, 2020 | 147.27 | 153.45 | 146.92 | 151.07 | 1,661,279 | +4.88(+3.34%) |
Sep 09, 2020 | 145.53 | 147.55 | 143.93 | 146.19 | 937,083 | +1.66(+1.15%) |
Sep 08, 2020 | 145.11 | 146.42 | 142.41 | 144.53 | 903,305 | -1.66(-1.13%) |
Sep 04, 2020 | 145.79 | 147.48 | 142.44 | 146.19 | 912,090 | +0.83(+0.57%) |
Sep 03, 2020 | 147.32 | 148.39 | 143.57 | 145.36 | 853,393 | -1.83(-1.24%) |
Sep 02, 2020 | 145.59 | 147.88 | 143.96 | 147.19 | 759,074 | +2.34(+1.61%) |