Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 179.05 | 179.12 | 176.65 | 177.76 | 3,908,538 | -1.41(-0.79%) |
Nov 27, 2020 | 179.12 | 179.35 | 178.69 | 179.17 | 1,830,150 | +0.63(+0.35%) |
Nov 25, 2020 | 178.47 | 178.69 | 177.63 | 178.54 | 3,633,412 | -0.07(-0.04%) |
Nov 24, 2020 | 177.37 | 178.82 | 176.71 | 178.61 | 5,649,155 | +2.72(+1.55%) |
Nov 23, 2020 | 175.46 | 176.33 | 174.59 | 175.88 | 4,606,978 | +1.43(+0.82%) |
Nov 20, 2020 | 175.35 | 175.35 | 174.39 | 174.46 | 2,925,824 | -0.92(-0.53%) |
Nov 19, 2020 | 174.24 | 175.52 | 173.48 | 175.38 | 3,190,262 | +0.97(+0.56%) |
Nov 18, 2020 | 176.57 | 176.85 | 174.40 | 174.41 | 3,445,995 | -1.87(-1.06%) |
Nov 17, 2020 | 175.91 | 176.80 | 174.82 | 176.27 | 6,021,567 | -0.40(-0.23%) |
Nov 16, 2020 | 176.65 | 176.72 | 175.27 | 176.67 | 6,502,612 | +2.13(+1.22%) |
Nov 13, 2020 | 173.17 | 174.84 | 172.88 | 174.54 | 5,011,513 | +2.44(+1.42%) |
Nov 12, 2020 | 173.24 | 173.66 | 171.09 | 172.10 | 3,493,027 | -1.71(-0.99%) |
Nov 11, 2020 | 173.69 | 174.14 | 172.89 | 173.82 | 3,023,647 | +1.40(+0.81%) |
Nov 10, 2020 | 172.34 | 172.99 | 170.51 | 172.42 | 5,891,396 | -0.29(-0.17%) |
Nov 09, 2020 | 178.54 | 178.54 | 172.45 | 172.70 | 5,822,315 | +2.03(+1.19%) |
Nov 06, 2020 | 170.60 | 171.19 | 169.55 | 170.68 | 3,384,281 | -0.08(-0.05%) |
Nov 05, 2020 | 170.11 | 171.46 | 169.87 | 170.76 | 3,862,650 | +3.46(+2.07%) |
Nov 04, 2020 | 165.82 | 169.33 | 165.37 | 167.30 | 3,814,273 | +3.57(+2.18%) |
Nov 03, 2020 | 162.53 | 164.68 | 162.18 | 163.73 | 4,296,950 | +3.09(+1.92%) |
Nov 02, 2020 | 160.71 | 161.67 | 159.15 | 160.65 | 3,929,116 | +1.66(+1.04%) |
Oct 30, 2020 | 159.85 | 160.67 | 157.12 | 158.99 | 4,192,383 | -1.71(-1.06%) |
Oct 29, 2020 | 159.48 | 162.31 | 158.53 | 160.70 | 3,232,437 | +1.50(+0.95%) |
Oct 28, 2020 | 161.76 | 162.08 | 159.01 | 159.19 | 4,846,832 | -5.46(-3.31%) |
Oct 27, 2020 | 165.50 | 165.69 | 164.54 | 164.65 | 2,652,171 | -0.67(-0.40%) |
Oct 26, 2020 | 166.66 | 167.09 | 163.38 | 165.31 | 4,068,370 | -3.06(-1.82%) |
Oct 23, 2020 | 168.34 | 168.47 | 167.06 | 168.37 | 2,533,957 | +0.55(+0.33%) |
Oct 22, 2020 | 166.93 | 168.10 | 165.78 | 167.82 | 3,952,823 | +1.18(+0.71%) |
Oct 21, 2020 | 167.25 | 168.25 | 166.64 | 166.64 | 3,399,023 | -0.57(-0.34%) |
Oct 20, 2020 | 167.48 | 168.87 | 166.85 | 167.21 | 2,757,689 | +0.58(+0.35%) |
Oct 19, 2020 | 169.77 | 170.66 | 166.26 | 166.63 | 2,850,165 | -2.42(-1.43%) |
Oct 16, 2020 | 169.93 | 170.72 | 169.05 | 169.05 | 2,006,390 | -0.30(-0.18%) |
Oct 15, 2020 | 167.20 | 169.54 | 166.77 | 169.35 | 3,009,540 | +0.06(+0.03%) |
Oct 14, 2020 | 170.62 | 171.31 | 168.99 | 169.29 | 2,264,064 | -1.13(-0.66%) |
Oct 13, 2020 | 171.06 | 171.21 | 169.88 | 170.43 | 2,572,078 | -0.91(-0.53%) |
Oct 12, 2020 | 170.09 | 171.99 | 169.87 | 171.33 | 3,041,318 | +2.50(+1.48%) |
Oct 09, 2020 | 168.43 | 169.13 | 167.99 | 168.83 | 2,614,410 | +1.41(+0.84%) |
Oct 08, 2020 | 167.12 | 167.47 | 166.50 | 167.42 | 2,452,334 | +1.46(+0.88%) |
Oct 07, 2020 | 164.71 | 166.36 | 164.66 | 165.96 | 2,050,880 | +2.85(+1.75%) |
Oct 06, 2020 | 165.41 | 166.60 | 162.82 | 163.12 | 2,944,265 | -2.04(-1.23%) |
Oct 05, 2020 | 163.39 | 165.22 | 163.12 | 165.15 | 2,703,256 | +2.92(+1.80%) |
Oct 02, 2020 | 160.57 | 163.10 | 160.17 | 162.23 | 2,442,581 | -1.28(-0.78%) |
Oct 01, 2020 | 163.50 | 164.00 | 162.44 | 163.50 | 3,395,506 | +1.35(+0.83%) |
Sep 30, 2020 | 161.39 | 163.73 | 161.14 | 162.15 | 5,026,702 | +1.21(+0.75%) |
Sep 29, 2020 | 161.71 | 162.08 | 160.61 | 160.94 | 2,227,918 | -0.91(-0.56%) |
Sep 28, 2020 | 161.21 | 162.14 | 160.80 | 161.85 | 3,456,795 | +2.88(+1.81%) |
Sep 25, 2020 | 155.94 | 159.42 | 155.70 | 158.96 | 3,136,095 | +2.52(+1.61%) |
Sep 24, 2020 | 155.43 | 158.06 | 154.42 | 156.45 | 3,999,276 | +0.33(+0.21%) |
Sep 23, 2020 | 160.25 | 160.37 | 155.84 | 156.12 | 2,182,366 | -3.86(-2.41%) |
Sep 22, 2020 | 159.07 | 160.18 | 157.75 | 159.97 | 2,204,951 | +1.57(+0.99%) |
Sep 21, 2020 | 157.85 | 158.41 | 155.76 | 158.40 | 4,403,145 | -1.93(-1.21%) |
Sep 18, 2020 | 162.34 | 162.34 | 158.85 | 160.33 | 3,351,551 | -1.57(-0.97%) |
Sep 17, 2020 | 160.78 | 162.66 | 160.46 | 161.91 | 2,932,540 | -1.35(-0.83%) |
Sep 16, 2020 | 164.48 | 165.35 | 163.16 | 163.25 | 2,981,554 | -0.54(-0.33%) |
Sep 15, 2020 | 164.23 | 164.65 | 163.20 | 163.79 | 2,246,216 | +0.93(+0.57%) |
Sep 14, 2020 | 162.15 | 163.44 | 161.77 | 162.87 | 3,249,031 | +2.50(+1.56%) |
Sep 11, 2020 | 161.43 | 161.72 | 158.83 | 160.36 | 3,593,795 | +0.06(+0.04%) |
Sep 10, 2020 | 164.10 | 164.51 | 159.87 | 160.31 | 3,699,232 | -2.67(-1.64%) |
Sep 09, 2020 | 161.98 | 164.17 | 161.51 | 162.98 | 4,524,573 | +3.13(+1.96%) |
Sep 08, 2020 | 161.48 | 162.18 | 159.64 | 159.85 | 4,192,399 | -4.62(-2.81%) |
Sep 04, 2020 | 166.26 | 167.02 | 160.44 | 164.47 | 4,619,509 | -1.41(-0.85%) |
Sep 03, 2020 | 170.68 | 171.14 | 164.53 | 165.88 | 5,631,550 | -5.97(-3.48%) |
Sep 02, 2020 | 170.68 | 172.26 | 169.74 | 171.85 | 4,241,025 | +2.27(+1.34%) |