Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.10 | 158.32 | 156.82 | 158.32 | 87,840 | -0.13(-0.08%) |
Nov 27, 2020 | 158.69 | 158.69 | 157.94 | 158.45 | 50,663 | +0.16(+0.10%) |
Nov 25, 2020 | 158.48 | 158.90 | 158.21 | 158.29 | 125,571 | -0.23(-0.15%) |
Nov 24, 2020 | 158.40 | 158.92 | 157.97 | 158.52 | 122,454 | +1.22(+0.78%) |
Nov 23, 2020 | 157.47 | 157.76 | 156.49 | 157.29 | 391,315 | +0.14(+0.09%) |
Nov 20, 2020 | 157.97 | 158.41 | 157.06 | 157.16 | 107,089 | -0.97(-0.61%) |
Nov 19, 2020 | 157.20 | 158.32 | 156.94 | 158.12 | 103,711 | +0.47(+0.30%) |
Nov 18, 2020 | 160.14 | 160.62 | 157.65 | 157.65 | 76,658 | -2.34(-1.46%) |
Nov 17, 2020 | 159.79 | 160.70 | 159.37 | 159.99 | 253,032 | -0.97(-0.61%) |
Nov 16, 2020 | 160.89 | 160.96 | 159.60 | 160.96 | 106,572 | +1.62(+1.02%) |
Nov 13, 2020 | 157.70 | 159.46 | 157.34 | 159.34 | 82,953 | +2.15(+1.37%) |
Nov 12, 2020 | 157.37 | 157.46 | 155.86 | 157.19 | 99,643 | -0.52(-0.33%) |
Nov 11, 2020 | 157.39 | 158.26 | 156.22 | 157.72 | 85,937 | +1.42(+0.91%) |
Nov 10, 2020 | 153.15 | 156.64 | 153.15 | 156.30 | 167,090 | +3.16(+2.06%) |
Nov 09, 2020 | 157.64 | 158.76 | 153.09 | 153.15 | 125,314 | -0.31(-0.20%) |
Nov 06, 2020 | 153.14 | 154.22 | 152.83 | 153.46 | 67,623 | +0.67(+0.44%) |
Nov 05, 2020 | 153.26 | 154.11 | 152.39 | 152.79 | 163,084 | +1.20(+0.79%) |
Nov 04, 2020 | 152.35 | 153.77 | 151.34 | 151.59 | 138,662 | +0.17(+0.11%) |
Nov 03, 2020 | 150.47 | 152.75 | 150.47 | 151.43 | 105,214 | +2.37(+1.59%) |
Nov 02, 2020 | 148.50 | 149.51 | 147.83 | 149.05 | 125,224 | +2.33(+1.59%) |
Oct 30, 2020 | 146.72 | 147.44 | 145.04 | 146.73 | 121,983 | -0.59(-0.40%) |
Oct 29, 2020 | 147.12 | 148.70 | 145.67 | 147.31 | 104,213 | -0.13(-0.09%) |
Oct 28, 2020 | 149.53 | 150.28 | 147.24 | 147.44 | 193,706 | -4.25(-2.80%) |
Oct 27, 2020 | 152.23 | 152.99 | 151.69 | 151.69 | 144,210 | -0.41(-0.27%) |
Oct 26, 2020 | 153.03 | 153.11 | 150.80 | 152.11 | 103,383 | -2.02(-1.31%) |
Oct 23, 2020 | 154.31 | 154.55 | 153.74 | 154.13 | 56,751 | +0.29(+0.19%) |
Oct 22, 2020 | 154.05 | 154.22 | 153.14 | 153.84 | 91,899 | +0.18(+0.12%) |
Oct 21, 2020 | 153.28 | 154.56 | 153.28 | 153.65 | 68,893 | +0.02(+0.01%) |
Oct 20, 2020 | 155.25 | 155.42 | 153.30 | 153.63 | 82,208 | -0.21(-0.14%) |
Oct 19, 2020 | 155.94 | 156.44 | 153.43 | 153.84 | 89,680 | -1.99(-1.28%) |
Oct 16, 2020 | 156.26 | 156.94 | 155.76 | 155.83 | 68,819 | +0.14(+0.09%) |
Oct 15, 2020 | 154.48 | 156.15 | 154.05 | 155.69 | 88,870 | +0.04(+0.02%) |
Oct 14, 2020 | 156.45 | 156.94 | 155.02 | 155.66 | 115,968 | -0.68(-0.44%) |
Oct 13, 2020 | 156.00 | 156.72 | 155.61 | 156.34 | 240,922 | -0.17(-0.11%) |
Oct 12, 2020 | 155.18 | 157.16 | 155.18 | 156.51 | 69,668 | +1.88(+1.21%) |
Oct 09, 2020 | 154.02 | 155.34 | 154.02 | 154.64 | 117,634 | +1.16(+0.76%) |
Oct 08, 2020 | 153.13 | 153.61 | 152.62 | 153.48 | 203,953 | +1.03(+0.68%) |
Oct 07, 2020 | 151.69 | 153.06 | 151.54 | 152.45 | 80,206 | +1.73(+1.15%) |
Oct 06, 2020 | 152.05 | 152.78 | 150.43 | 150.72 | 74,203 | -0.96(-0.63%) |
Oct 05, 2020 | 150.97 | 151.77 | 150.85 | 151.67 | 70,692 | +1.09(+0.72%) |
Oct 02, 2020 | 149.59 | 151.15 | 149.31 | 150.59 | 106,001 | -0.62(-0.41%) |
Oct 01, 2020 | 151.07 | 151.53 | 149.98 | 151.21 | 120,332 | +0.95(+0.63%) |
Sep 30, 2020 | 149.28 | 151.31 | 149.28 | 150.26 | 86,421 | +1.62(+1.09%) |
Sep 29, 2020 | 149.73 | 149.95 | 148.33 | 148.64 | 148,330 | -0.94(-0.63%) |
Sep 28, 2020 | 149.08 | 150.40 | 148.95 | 149.58 | 108,501 | +1.64(+1.11%) |
Sep 25, 2020 | 146.59 | 148.07 | 146.29 | 147.94 | 115,895 | +0.77(+0.53%) |
Sep 24, 2020 | 146.07 | 148.02 | 145.06 | 147.17 | 91,530 | +0.92(+0.63%) |
Sep 23, 2020 | 149.09 | 149.38 | 146.08 | 146.25 | 448,705 | -2.38(-1.60%) |
Sep 22, 2020 | 147.84 | 149.24 | 147.53 | 148.63 | 78,368 | +0.92(+0.62%) |
Sep 21, 2020 | 148.08 | 148.08 | 146.03 | 147.71 | 185,003 | -1.12(-0.75%) |
Sep 18, 2020 | 150.50 | 150.51 | 147.88 | 148.83 | 100,348 | -1.33(-0.88%) |
Sep 17, 2020 | 149.77 | 150.92 | 149.26 | 150.16 | 832,292 | -0.98(-0.65%) |
Sep 16, 2020 | 152.69 | 152.77 | 151.00 | 151.14 | 142,000 | -0.62(-0.41%) |
Sep 15, 2020 | 152.47 | 152.72 | 151.53 | 151.77 | 136,142 | -0.16(-0.10%) |
Sep 14, 2020 | 151.56 | 152.50 | 151.30 | 151.92 | 112,857 | +1.04(+0.69%) |
Sep 11, 2020 | 150.79 | 151.68 | 150.02 | 150.88 | 75,777 | +0.66(+0.44%) |
Sep 10, 2020 | 152.12 | 152.35 | 149.95 | 150.22 | 104,779 | -1.67(-1.10%) |
Sep 09, 2020 | 150.59 | 153.34 | 150.49 | 151.89 | 156,490 | +2.14(+1.43%) |
Sep 08, 2020 | 152.66 | 152.68 | 149.28 | 149.75 | 125,710 | -3.03(-1.98%) |
Sep 04, 2020 | 153.66 | 154.31 | 151.14 | 152.78 | 129,738 | -0.58(-0.38%) |
Sep 03, 2020 | 156.59 | 157.65 | 152.28 | 153.36 | 246,073 | -2.57(-1.65%) |
Sep 02, 2020 | 153.76 | 156.55 | 153.76 | 155.93 | 153,795 | +2.65(+1.73%) |