Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 191.17 | 191.42 | 187.85 | 188.95 | 2,740,149 | -1.44(-0.76%) |
Nov 27, 2020 | 192.18 | 192.44 | 189.80 | 190.39 | 1,543,660 | -0.58(-0.31%) |
Nov 25, 2020 | 192.23 | 192.23 | 189.90 | 190.97 | 2,221,226 | -1.35(-0.70%) |
Nov 24, 2020 | 193.02 | 194.57 | 192.13 | 192.32 | 2,958,231 | +1.21(+0.63%) |
Nov 23, 2020 | 189.07 | 191.26 | 188.58 | 191.11 | 2,342,704 | +3.69(+1.97%) |
Nov 20, 2020 | 188.77 | 189.82 | 186.71 | 187.43 | 2,073,752 | -1.07(-0.57%) |
Nov 19, 2020 | 186.72 | 188.73 | 184.88 | 188.50 | 2,132,398 | +0.48(+0.25%) |
Nov 18, 2020 | 189.04 | 191.56 | 187.94 | 188.02 | 2,435,277 | -1.68(-0.88%) |
Nov 17, 2020 | 189.01 | 190.39 | 185.77 | 189.69 | 2,692,346 | -0.79(-0.42%) |
Nov 16, 2020 | 190.29 | 193.46 | 188.47 | 190.49 | 3,327,284 | +3.01(+1.61%) |
Nov 13, 2020 | 186.28 | 188.47 | 185.31 | 187.47 | 2,487,092 | +2.72(+1.47%) |
Nov 12, 2020 | 183.87 | 185.49 | 182.23 | 184.75 | 3,172,105 | +0.45(+0.24%) |
Nov 11, 2020 | 185.76 | 186.10 | 182.22 | 184.30 | 3,401,747 | -1.16(-0.63%) |
Nov 10, 2020 | 183.25 | 187.53 | 182.41 | 185.47 | 4,644,321 | +3.00(+1.65%) |
Nov 09, 2020 | 185.06 | 191.47 | 180.92 | 182.46 | 4,869,118 | +7.31(+4.17%) |
Nov 06, 2020 | 176.24 | 176.76 | 174.20 | 175.15 | 2,170,115 | -1.84(-1.04%) |
Nov 05, 2020 | 174.74 | 178.68 | 174.44 | 177.00 | 4,339,467 | +4.91(+2.85%) |
Nov 04, 2020 | 174.74 | 176.68 | 171.77 | 172.08 | 4,765,922 | +1.25(+0.73%) |
Nov 03, 2020 | 167.25 | 172.29 | 166.63 | 170.83 | 4,322,841 | +5.66(+3.43%) |
Nov 02, 2020 | 165.62 | 167.43 | 163.02 | 165.17 | 4,043,840 | +1.89(+1.16%) |
Oct 30, 2020 | 161.53 | 163.47 | 159.54 | 163.28 | 4,067,094 | +1.06(+0.65%) |
Oct 29, 2020 | 159.27 | 163.72 | 158.04 | 162.22 | 6,498,015 | +2.46(+1.54%) |
Oct 28, 2020 | 161.99 | 164.23 | 159.49 | 159.76 | 4,440,189 | -5.71(-3.45%) |
Oct 27, 2020 | 170.00 | 170.19 | 164.09 | 165.48 | 4,928,974 | -4.73(-2.78%) |
Oct 26, 2020 | 171.89 | 172.26 | 167.72 | 170.20 | 4,348,216 | -3.17(-1.83%) |
Oct 23, 2020 | 170.50 | 174.86 | 170.48 | 173.37 | 4,228,892 | +0.92(+0.53%) |
Oct 22, 2020 | 178.76 | 179.02 | 171.25 | 172.45 | 8,224,788 | -11.37(-6.19%) |
Oct 21, 2020 | 184.35 | 186.40 | 183.06 | 183.82 | 4,493,511 | -6.73(-3.53%) |
Oct 20, 2020 | 190.34 | 193.60 | 189.84 | 190.55 | 1,703,872 | +1.03(+0.54%) |
Oct 19, 2020 | 192.03 | 194.12 | 189.07 | 189.52 | 2,290,023 | -3.86(-2.00%) |
Oct 16, 2020 | 192.94 | 194.39 | 191.50 | 193.38 | 3,612,952 | +0.96(+0.50%) |
Oct 15, 2020 | 186.29 | 192.99 | 185.33 | 192.42 | 2,808,646 | +3.69(+1.95%) |
Oct 14, 2020 | 187.63 | 189.25 | 187.47 | 188.74 | 2,227,967 | +1.67(+0.89%) |
Oct 13, 2020 | 189.39 | 190.62 | 186.84 | 187.07 | 2,042,698 | -3.09(-1.62%) |
Oct 12, 2020 | 192.30 | 192.43 | 189.34 | 190.16 | 2,209,284 | +0.53(+0.28%) |
Oct 09, 2020 | 188.58 | 190.28 | 188.50 | 189.63 | 1,871,369 | +1.84(+0.98%) |
Oct 08, 2020 | 188.81 | 189.37 | 185.74 | 187.79 | 1,866,748 | -0.77(-0.41%) |
Oct 07, 2020 | 185.30 | 189.45 | 185.22 | 188.56 | 2,403,135 | +4.80(+2.61%) |
Oct 06, 2020 | 186.15 | 187.99 | 183.65 | 183.76 | 3,693,574 | -1.76(-0.95%) |
Oct 05, 2020 | 182.65 | 186.38 | 181.95 | 185.52 | 3,663,841 | +4.58(+2.53%) |
Oct 02, 2020 | 176.04 | 183.00 | 175.89 | 180.94 | 3,506,605 | +1.95(+1.09%) |
Oct 01, 2020 | 182.46 | 182.46 | 177.02 | 178.99 | 3,415,086 | -2.43(-1.34%) |
Sep 30, 2020 | 182.58 | 186.33 | 180.91 | 181.42 | 3,913,293 | -0.34(-0.19%) |
Sep 29, 2020 | 183.93 | 184.65 | 181.22 | 181.76 | 2,490,282 | -2.04(-1.11%) |
Sep 28, 2020 | 185.77 | 186.33 | 183.50 | 183.80 | 2,247,322 | +1.20(+0.66%) |
Sep 25, 2020 | 179.72 | 183.87 | 179.38 | 182.60 | 1,858,129 | +2.29(+1.27%) |
Sep 24, 2020 | 179.05 | 182.73 | 177.80 | 180.31 | 1,850,269 | +1.24(+0.69%) |
Sep 23, 2020 | 182.55 | 185.06 | 178.43 | 179.07 | 2,386,302 | -2.77(-1.52%) |
Sep 22, 2020 | 179.09 | 182.45 | 178.97 | 181.83 | 2,023,463 | +3.06(+1.71%) |
Sep 21, 2020 | 180.62 | 181.46 | 175.76 | 178.77 | 3,234,454 | -5.34(-2.90%) |
Sep 18, 2020 | 185.42 | 188.48 | 184.02 | 184.12 | 4,519,283 | -1.71(-0.92%) |
Sep 17, 2020 | 183.05 | 187.36 | 181.37 | 185.82 | 2,833,750 | +0.21(+0.11%) |
Sep 16, 2020 | 187.75 | 189.63 | 185.33 | 185.61 | 3,249,912 | -0.88(-0.47%) |
Sep 15, 2020 | 183.86 | 186.93 | 183.86 | 186.49 | 2,525,410 | +3.25(+1.78%) |
Sep 14, 2020 | 181.75 | 184.16 | 180.53 | 183.24 | 1,805,236 | +2.67(+1.48%) |
Sep 11, 2020 | 178.78 | 181.84 | 178.66 | 180.56 | 2,075,814 | +2.64(+1.48%) |
Sep 10, 2020 | 178.58 | 179.36 | 176.97 | 177.93 | 2,261,891 | +0.20(+0.11%) |
Sep 09, 2020 | 175.26 | 179.65 | 175.21 | 177.72 | 2,985,011 | +3.87(+2.23%) |
Sep 08, 2020 | 175.69 | 176.43 | 173.71 | 173.85 | 2,922,119 | -2.28(-1.30%) |
Sep 04, 2020 | 176.92 | 178.88 | 173.86 | 176.14 | 3,933,184 | +0.54(+0.31%) |
Sep 03, 2020 | 182.23 | 182.42 | 174.45 | 175.59 | 4,536,859 | -5.28(-2.92%) |
Sep 02, 2020 | 180.70 | 182.06 | 179.15 | 180.88 | 3,683,458 | +0.44(+0.25%) |