Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 161.24 | 163.79 | 160.97 | 162.77 | 1,145,466 | +2.11(+1.31%) |
Nov 27, 2020 | 161.72 | 162.90 | 160.17 | 160.66 | 324,231 | -1.23(-0.76%) |
Nov 25, 2020 | 161.67 | 164.87 | 161.58 | 161.89 | 630,211 | +0.19(+0.12%) |
Nov 24, 2020 | 169.31 | 169.40 | 161.58 | 161.69 | 1,201,621 | -6.62(-3.93%) |
Nov 23, 2020 | 167.91 | 168.40 | 165.48 | 168.31 | 611,274 | +1.31(+0.78%) |
Nov 20, 2020 | 169.03 | 169.84 | 166.65 | 167.01 | 518,595 | -1.92(-1.13%) |
Nov 19, 2020 | 165.89 | 169.58 | 165.43 | 168.93 | 710,785 | +1.62(+0.97%) |
Nov 18, 2020 | 167.95 | 169.53 | 167.06 | 167.31 | 919,560 | +0.00(+0.00%) |
Nov 17, 2020 | 165.45 | 167.39 | 163.76 | 167.31 | 744,185 | +0.43(+0.26%) |
Nov 16, 2020 | 161.81 | 167.08 | 161.49 | 166.88 | 1,052,124 | +6.25(+3.89%) |
Nov 13, 2020 | 159.88 | 160.68 | 157.40 | 160.63 | 1,261,750 | +2.50(+1.58%) |
Nov 12, 2020 | 154.74 | 158.51 | 153.97 | 158.13 | 2,196,077 | +3.24(+2.09%) |
Nov 11, 2020 | 151.48 | 155.14 | 150.98 | 154.89 | 1,571,476 | +4.46(+2.96%) |
Nov 10, 2020 | 147.42 | 151.58 | 145.47 | 150.44 | 1,863,206 | +2.64(+1.78%) |
Nov 09, 2020 | 154.03 | 155.96 | 147.66 | 147.80 | 1,041,343 | +1.78(+1.22%) |
Nov 06, 2020 | 147.90 | 149.04 | 145.98 | 146.02 | 797,830 | -1.54(-1.04%) |
Nov 05, 2020 | 150.01 | 150.69 | 147.46 | 147.56 | 1,041,981 | -0.29(-0.20%) |
Nov 04, 2020 | 146.38 | 151.72 | 146.38 | 147.85 | 1,289,539 | +1.90(+1.30%) |
Nov 03, 2020 | 139.83 | 147.00 | 139.34 | 145.95 | 1,676,641 | +7.93(+5.75%) |
Nov 02, 2020 | 134.88 | 138.43 | 133.73 | 138.02 | 1,434,043 | +5.11(+3.84%) |
Oct 30, 2020 | 135.03 | 136.49 | 132.31 | 132.91 | 1,582,404 | -2.88(-2.12%) |
Oct 29, 2020 | 136.57 | 138.09 | 135.36 | 135.79 | 1,681,153 | -1.29(-0.94%) |
Oct 28, 2020 | 141.58 | 143.27 | 136.32 | 137.09 | 1,660,816 | -6.73(-4.68%) |
Oct 27, 2020 | 146.83 | 148.05 | 143.75 | 143.82 | 814,125 | -3.02(-2.05%) |
Oct 26, 2020 | 147.34 | 147.96 | 145.09 | 146.84 | 1,155,175 | -1.99(-1.33%) |
Oct 23, 2020 | 153.11 | 153.11 | 145.74 | 148.82 | 1,325,264 | -2.87(-1.89%) |
Oct 22, 2020 | 153.88 | 157.92 | 149.44 | 151.69 | 2,674,061 | -6.28(-3.97%) |
Oct 21, 2020 | 155.82 | 158.80 | 155.57 | 157.97 | 818,942 | +2.57(+1.65%) |
Oct 20, 2020 | 155.19 | 156.76 | 154.45 | 155.40 | 582,281 | +1.10(+0.71%) |
Oct 19, 2020 | 158.94 | 159.73 | 153.62 | 154.30 | 510,589 | -4.63(-2.91%) |
Oct 16, 2020 | 158.92 | 159.57 | 157.11 | 158.93 | 622,807 | +0.93(+0.59%) |
Oct 15, 2020 | 159.00 | 159.19 | 156.06 | 158.00 | 548,727 | -1.74(-1.09%) |
Oct 14, 2020 | 161.02 | 162.11 | 159.48 | 159.74 | 377,822 | -0.70(-0.44%) |
Oct 13, 2020 | 158.75 | 160.97 | 158.71 | 160.44 | 437,721 | +0.32(+0.20%) |
Oct 12, 2020 | 160.83 | 161.93 | 159.69 | 160.12 | 301,543 | +0.27(+0.17%) |
Oct 09, 2020 | 158.81 | 160.88 | 157.33 | 159.85 | 328,566 | +2.42(+1.54%) |
Oct 08, 2020 | 158.06 | 161.09 | 157.42 | 157.42 | 418,400 | +0.70(+0.45%) |
Oct 07, 2020 | 154.74 | 157.11 | 153.98 | 156.72 | 641,561 | +3.70(+2.42%) |
Oct 06, 2020 | 156.84 | 157.10 | 152.47 | 153.03 | 752,690 | -2.53(-1.63%) |
Oct 05, 2020 | 154.93 | 156.03 | 153.97 | 155.56 | 405,840 | +0.89(+0.57%) |
Oct 02, 2020 | 152.47 | 156.37 | 151.59 | 154.67 | 494,546 | +0.92(+0.60%) |
Oct 01, 2020 | 153.32 | 154.65 | 152.78 | 153.75 | 605,186 | +1.08(+0.71%) |
Sep 30, 2020 | 153.99 | 154.88 | 151.90 | 152.67 | 548,876 | -0.91(-0.60%) |
Sep 29, 2020 | 154.32 | 156.83 | 153.36 | 153.58 | 384,848 | -0.26(-0.17%) |
Sep 28, 2020 | 154.40 | 155.13 | 153.23 | 153.84 | 475,736 | +1.65(+1.09%) |
Sep 25, 2020 | 146.84 | 152.63 | 146.84 | 152.19 | 750,144 | +4.35(+2.94%) |
Sep 24, 2020 | 147.78 | 149.43 | 146.47 | 147.84 | 478,880 | -0.21(-0.14%) |
Sep 23, 2020 | 152.12 | 152.31 | 146.93 | 148.05 | 597,202 | -3.82(-2.52%) |
Sep 22, 2020 | 151.32 | 153.17 | 151.13 | 151.88 | 639,235 | +0.96(+0.64%) |
Sep 21, 2020 | 149.91 | 150.97 | 148.10 | 150.91 | 840,437 | -0.80(-0.53%) |
Sep 18, 2020 | 153.87 | 154.83 | 150.23 | 151.71 | 1,047,878 | -3.15(-2.04%) |
Sep 17, 2020 | 153.13 | 155.05 | 151.35 | 154.87 | 996,893 | +0.04(+0.03%) |
Sep 16, 2020 | 156.38 | 157.01 | 154.47 | 154.83 | 665,750 | -1.08(-0.69%) |
Sep 15, 2020 | 160.01 | 160.15 | 155.22 | 155.91 | 578,452 | -3.01(-1.89%) |
Sep 14, 2020 | 160.00 | 160.97 | 158.84 | 158.91 | 846,087 | +0.75(+0.47%) |
Sep 11, 2020 | 158.00 | 158.52 | 155.96 | 158.16 | 940,480 | +0.84(+0.53%) |
Sep 10, 2020 | 162.92 | 164.78 | 157.00 | 157.33 | 1,160,376 | -5.85(-3.58%) |
Sep 09, 2020 | 162.01 | 165.32 | 160.43 | 163.17 | 1,016,638 | +3.78(+2.37%) |
Sep 08, 2020 | 160.42 | 161.85 | 155.99 | 159.40 | 1,345,199 | -2.50(-1.54%) |
Sep 04, 2020 | 165.94 | 166.90 | 161.13 | 161.90 | 790,842 | -2.39(-1.46%) |
Sep 03, 2020 | 168.57 | 169.47 | 162.82 | 164.29 | 546,274 | -5.14(-3.03%) |
Sep 02, 2020 | 165.06 | 170.00 | 164.46 | 169.43 | 529,794 | +5.29(+3.22%) |