Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 170.85 | 171.06 | 164.88 | 166.61 | 829,314 | -5.44(-3.16%) |
Nov 27, 2020 | 171.22 | 172.30 | 169.71 | 172.05 | 212,464 | +0.72(+0.42%) |
Nov 25, 2020 | 170.84 | 172.80 | 168.68 | 171.33 | 610,527 | -0.09(-0.05%) |
Nov 24, 2020 | 172.11 | 176.18 | 171.31 | 171.42 | 864,387 | +1.32(+0.77%) |
Nov 23, 2020 | 166.34 | 171.04 | 164.93 | 170.10 | 711,799 | +4.94(+2.99%) |
Nov 20, 2020 | 165.13 | 166.50 | 163.62 | 165.16 | 626,997 | +0.30(+0.18%) |
Nov 19, 2020 | 164.45 | 166.47 | 162.03 | 164.86 | 544,318 | -0.31(-0.19%) |
Nov 18, 2020 | 163.20 | 167.89 | 162.96 | 165.17 | 759,279 | +2.64(+1.62%) |
Nov 17, 2020 | 161.02 | 163.32 | 159.20 | 162.53 | 673,173 | +2.10(+1.31%) |
Nov 16, 2020 | 161.50 | 162.50 | 157.54 | 160.43 | 975,964 | -0.11(-0.07%) |
Nov 13, 2020 | 158.22 | 161.77 | 157.79 | 160.54 | 508,327 | +4.07(+2.60%) |
Nov 12, 2020 | 157.71 | 158.64 | 154.41 | 156.47 | 741,038 | -1.01(-0.64%) |
Nov 11, 2020 | 156.93 | 157.58 | 155.04 | 157.48 | 725,335 | +1.77(+1.14%) |
Nov 10, 2020 | 154.40 | 157.37 | 153.26 | 155.71 | 891,984 | +2.01(+1.31%) |
Nov 09, 2020 | 174.73 | 175.72 | 153.56 | 153.70 | 1,336,791 | -17.82(-10.39%) |
Nov 06, 2020 | 169.46 | 172.59 | 168.25 | 171.52 | 545,476 | +2.45(+1.45%) |
Nov 05, 2020 | 167.67 | 171.34 | 167.67 | 169.07 | 933,902 | +3.71(+2.24%) |
Nov 04, 2020 | 167.86 | 167.86 | 164.17 | 165.36 | 680,632 | -2.87(-1.70%) |
Nov 03, 2020 | 166.13 | 169.37 | 164.56 | 168.23 | 706,344 | +4.29(+2.62%) |
Nov 02, 2020 | 158.04 | 164.25 | 157.80 | 163.94 | 690,364 | +6.61(+4.20%) |
Oct 30, 2020 | 158.56 | 160.78 | 153.45 | 157.33 | 972,570 | -1.21(-0.76%) |
Oct 29, 2020 | 160.03 | 161.58 | 157.15 | 158.54 | 672,653 | -1.75(-1.09%) |
Oct 28, 2020 | 161.81 | 165.46 | 159.94 | 160.29 | 783,575 | -6.28(-3.77%) |
Oct 27, 2020 | 165.31 | 167.62 | 163.41 | 166.57 | 763,732 | +1.50(+0.91%) |
Oct 26, 2020 | 166.30 | 167.13 | 163.36 | 165.07 | 768,460 | -3.44(-2.04%) |
Oct 23, 2020 | 167.50 | 168.91 | 165.88 | 168.52 | 923,312 | +3.67(+2.22%) |
Oct 22, 2020 | 173.32 | 176.34 | 163.21 | 164.85 | 3,081,312 | -2.58(-1.54%) |
Oct 21, 2020 | 171.28 | 171.95 | 165.11 | 167.43 | 1,246,121 | -2.64(-1.55%) |
Oct 20, 2020 | 171.74 | 173.09 | 168.18 | 170.07 | 803,340 | +0.89(+0.53%) |
Oct 19, 2020 | 171.15 | 173.78 | 168.88 | 169.17 | 713,289 | -2.29(-1.33%) |
Oct 16, 2020 | 173.61 | 175.32 | 171.31 | 171.46 | 867,001 | -0.37(-0.21%) |
Oct 15, 2020 | 170.34 | 173.83 | 170.13 | 171.83 | 807,741 | -1.22(-0.70%) |
Oct 14, 2020 | 171.90 | 174.02 | 171.46 | 173.04 | 607,657 | +1.75(+1.02%) |
Oct 13, 2020 | 170.90 | 172.81 | 170.02 | 171.29 | 950,205 | +0.39(+0.23%) |
Oct 12, 2020 | 172.45 | 172.88 | 169.87 | 170.90 | 783,777 | -0.42(-0.24%) |
Oct 09, 2020 | 171.69 | 174.55 | 170.62 | 171.32 | 991,144 | +1.03(+0.60%) |
Oct 08, 2020 | 167.65 | 170.47 | 167.51 | 170.29 | 972,628 | +3.44(+2.06%) |
Oct 07, 2020 | 164.45 | 167.97 | 164.20 | 166.85 | 783,175 | +4.70(+2.90%) |
Oct 06, 2020 | 164.78 | 165.93 | 161.38 | 162.15 | 1,068,294 | -2.02(-1.23%) |
Oct 05, 2020 | 158.22 | 164.90 | 157.52 | 164.16 | 1,297,982 | +7.47(+4.77%) |
Oct 02, 2020 | 152.77 | 157.76 | 152.53 | 156.69 | 522,434 | +0.87(+0.56%) |
Oct 01, 2020 | 157.50 | 157.82 | 154.36 | 155.83 | 857,176 | -0.60(-0.38%) |
Sep 30, 2020 | 156.43 | 158.94 | 154.65 | 156.42 | 1,036,422 | +2.67(+1.74%) |
Sep 29, 2020 | 156.59 | 157.18 | 153.69 | 153.75 | 535,006 | -3.61(-2.30%) |
Sep 28, 2020 | 153.89 | 157.63 | 152.73 | 157.37 | 831,216 | +5.86(+3.87%) |
Sep 25, 2020 | 149.25 | 152.22 | 148.03 | 151.51 | 587,680 | +2.25(+1.51%) |
Sep 24, 2020 | 149.08 | 152.08 | 147.69 | 149.25 | 914,452 | -0.24(-0.16%) |
Sep 23, 2020 | 152.89 | 154.76 | 149.33 | 149.49 | 720,259 | -3.36(-2.20%) |
Sep 22, 2020 | 151.27 | 153.50 | 149.98 | 152.85 | 928,010 | +1.65(+1.09%) |
Sep 21, 2020 | 145.20 | 151.20 | 144.60 | 151.20 | 1,389,787 | +2.96(+2.00%) |
Sep 18, 2020 | 149.92 | 151.20 | 147.50 | 148.24 | 1,249,657 | -2.10(-1.40%) |
Sep 17, 2020 | 150.64 | 153.72 | 149.54 | 150.34 | 738,463 | -2.41(-1.58%) |
Sep 16, 2020 | 153.10 | 155.26 | 152.18 | 152.75 | 744,687 | +1.02(+0.67%) |
Sep 15, 2020 | 151.65 | 153.44 | 151.12 | 151.73 | 586,753 | +0.48(+0.32%) |
Sep 14, 2020 | 148.95 | 151.54 | 148.18 | 151.24 | 712,007 | +4.25(+2.89%) |
Sep 11, 2020 | 145.15 | 148.44 | 144.84 | 146.99 | 674,321 | +2.84(+1.97%) |
Sep 10, 2020 | 147.28 | 149.09 | 143.88 | 144.15 | 789,631 | -2.01(-1.37%) |
Sep 09, 2020 | 144.40 | 147.43 | 144.12 | 146.16 | 464,067 | +2.98(+2.08%) |
Sep 08, 2020 | 140.05 | 146.78 | 139.56 | 143.18 | 818,039 | +0.27(+0.19%) |
Sep 04, 2020 | 148.01 | 148.31 | 141.72 | 142.91 | 844,430 | -3.03(-2.08%) |
Sep 03, 2020 | 153.21 | 153.28 | 144.17 | 145.94 | 782,276 | -6.72(-4.40%) |
Sep 02, 2020 | 152.42 | 153.28 | 151.46 | 152.66 | 776,253 | +1.01(+0.67%) |