Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 168.51 | 169.32 | 165.07 | 166.42 | 1,229,027 | -2.44(-1.44%) |
Nov 27, 2020 | 168.31 | 169.95 | 168.01 | 168.85 | 326,607 | +1.18(+0.70%) |
Nov 25, 2020 | 170.57 | 170.97 | 167.38 | 167.68 | 1,317,659 | -3.90(-2.28%) |
Nov 24, 2020 | 173.16 | 175.41 | 171.00 | 171.58 | 1,278,848 | -0.18(-0.10%) |
Nov 23, 2020 | 168.31 | 172.26 | 168.22 | 171.76 | 977,778 | +4.48(+2.68%) |
Nov 20, 2020 | 167.65 | 168.46 | 166.42 | 167.28 | 957,924 | -0.50(-0.30%) |
Nov 19, 2020 | 165.28 | 167.93 | 164.45 | 167.78 | 772,453 | +2.02(+1.22%) |
Nov 18, 2020 | 166.94 | 168.03 | 165.70 | 165.76 | 876,435 | -0.23(-0.14%) |
Nov 17, 2020 | 166.27 | 166.96 | 162.65 | 165.99 | 909,963 | -1.36(-0.81%) |
Nov 16, 2020 | 165.91 | 167.41 | 164.30 | 167.35 | 819,613 | +4.17(+2.56%) |
Nov 13, 2020 | 160.86 | 163.87 | 160.86 | 163.18 | 696,793 | +3.31(+2.07%) |
Nov 12, 2020 | 162.11 | 163.24 | 158.28 | 159.87 | 747,578 | -2.85(-1.75%) |
Nov 11, 2020 | 161.55 | 163.12 | 158.19 | 162.72 | 1,493,924 | +1.89(+1.17%) |
Nov 10, 2020 | 159.46 | 162.47 | 158.30 | 160.83 | 1,121,274 | +1.24(+0.78%) |
Nov 09, 2020 | 170.10 | 171.47 | 159.19 | 159.59 | 1,911,024 | -1.29(-0.80%) |
Nov 06, 2020 | 159.90 | 161.83 | 158.14 | 160.88 | 875,883 | +0.92(+0.57%) |
Nov 05, 2020 | 160.12 | 162.64 | 159.68 | 159.97 | 868,643 | +2.01(+1.27%) |
Nov 04, 2020 | 155.50 | 159.75 | 152.02 | 157.96 | 1,508,011 | +1.77(+1.13%) |
Nov 03, 2020 | 154.50 | 157.25 | 154.16 | 156.19 | 1,061,246 | +4.43(+2.92%) |
Nov 02, 2020 | 152.63 | 154.43 | 149.97 | 151.76 | 1,287,322 | +2.26(+1.51%) |
Oct 30, 2020 | 148.14 | 150.08 | 146.00 | 149.50 | 1,641,266 | +0.77(+0.52%) |
Oct 29, 2020 | 146.18 | 149.77 | 145.55 | 148.73 | 1,566,068 | +2.51(+1.72%) |
Oct 28, 2020 | 146.86 | 150.22 | 146.14 | 146.22 | 1,609,348 | -3.38(-2.26%) |
Oct 27, 2020 | 149.78 | 154.33 | 147.53 | 149.60 | 3,036,249 | -5.89(-3.79%) |
Oct 26, 2020 | 157.77 | 157.77 | 154.25 | 155.50 | 1,198,746 | -4.63(-2.89%) |
Oct 23, 2020 | 161.74 | 162.76 | 158.49 | 160.13 | 659,997 | +0.00(+0.00%) |
Oct 22, 2020 | 158.60 | 160.38 | 157.91 | 160.13 | 1,289,163 | +3.26(+2.08%) |
Oct 21, 2020 | 157.61 | 159.81 | 156.83 | 156.87 | 838,228 | -1.18(-0.75%) |
Oct 20, 2020 | 157.94 | 160.14 | 156.53 | 158.05 | 943,566 | +1.90(+1.22%) |
Oct 19, 2020 | 158.97 | 158.97 | 155.30 | 156.15 | 841,296 | -2.51(-1.58%) |
Oct 16, 2020 | 159.72 | 160.88 | 158.56 | 158.66 | 1,058,641 | -0.24(-0.15%) |
Oct 15, 2020 | 157.70 | 159.26 | 156.38 | 158.91 | 1,147,383 | -0.78(-0.49%) |
Oct 14, 2020 | 160.29 | 162.15 | 159.22 | 159.69 | 727,994 | -0.38(-0.24%) |
Oct 13, 2020 | 158.90 | 161.13 | 157.16 | 160.07 | 1,347,270 | -0.03(-0.02%) |
Oct 12, 2020 | 158.82 | 161.47 | 158.82 | 160.09 | 1,012,611 | +1.18(+0.74%) |
Oct 09, 2020 | 157.42 | 161.41 | 156.93 | 158.91 | 1,869,825 | +2.76(+1.77%) |
Oct 08, 2020 | 155.62 | 156.99 | 154.66 | 156.15 | 842,490 | +1.43(+0.92%) |
Oct 07, 2020 | 152.64 | 155.01 | 152.22 | 154.72 | 947,289 | +4.62(+3.08%) |
Oct 06, 2020 | 152.74 | 153.59 | 149.99 | 150.10 | 1,195,105 | -2.20(-1.45%) |
Oct 05, 2020 | 150.22 | 152.72 | 148.13 | 152.30 | 816,893 | +4.05(+2.73%) |
Oct 02, 2020 | 143.96 | 150.64 | 142.96 | 148.25 | 807,404 | +1.96(+1.34%) |
Oct 01, 2020 | 147.15 | 148.80 | 145.01 | 146.29 | 881,683 | +0.39(+0.27%) |
Sep 30, 2020 | 145.93 | 148.50 | 144.84 | 145.91 | 983,532 | +0.65(+0.45%) |
Sep 29, 2020 | 147.71 | 148.00 | 144.77 | 145.26 | 1,028,169 | -2.33(-1.58%) |
Sep 28, 2020 | 146.20 | 148.80 | 145.54 | 147.59 | 1,269,870 | +3.72(+2.59%) |
Sep 25, 2020 | 140.44 | 145.06 | 140.28 | 143.87 | 795,287 | +2.44(+1.72%) |
Sep 24, 2020 | 140.66 | 143.72 | 139.43 | 141.43 | 888,103 | +0.45(+0.32%) |
Sep 23, 2020 | 142.07 | 144.04 | 140.69 | 140.98 | 1,095,758 | -0.67(-0.47%) |
Sep 22, 2020 | 139.29 | 141.72 | 138.45 | 141.64 | 795,754 | +2.73(+1.96%) |
Sep 21, 2020 | 140.40 | 141.10 | 136.90 | 138.92 | 1,415,310 | -5.31(-3.68%) |
Sep 18, 2020 | 147.26 | 148.30 | 143.76 | 144.22 | 2,517,705 | -3.53(-2.39%) |
Sep 17, 2020 | 146.38 | 150.30 | 144.73 | 147.75 | 1,128,278 | -1.00(-0.67%) |
Sep 16, 2020 | 147.23 | 150.54 | 146.38 | 148.75 | 927,678 | +2.27(+1.55%) |
Sep 15, 2020 | 146.74 | 148.20 | 145.80 | 146.48 | 779,187 | +0.44(+0.30%) |
Sep 14, 2020 | 145.38 | 147.26 | 144.93 | 146.04 | 930,074 | +3.00(+2.10%) |
Sep 11, 2020 | 141.56 | 144.31 | 141.06 | 143.04 | 720,583 | +1.59(+1.13%) |
Sep 10, 2020 | 142.30 | 144.84 | 140.91 | 141.44 | 918,367 | -0.32(-0.23%) |
Sep 09, 2020 | 140.87 | 143.62 | 140.87 | 141.77 | 1,071,675 | +1.80(+1.29%) |
Sep 08, 2020 | 142.45 | 143.15 | 139.41 | 139.97 | 1,081,570 | -4.07(-2.83%) |
Sep 04, 2020 | 146.56 | 147.20 | 142.05 | 144.04 | 726,586 | -0.36(-0.25%) |
Sep 03, 2020 | 149.84 | 149.99 | 143.03 | 144.41 | 1,032,749 | -5.15(-3.44%) |
Sep 02, 2020 | 148.96 | 151.35 | 148.44 | 149.55 | 1,249,317 | +0.82(+0.55%) |