Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 176.61 | 178.34 | 175.13 | 175.78 | 1,837,136 | +0.32(+0.18%) |
Nov 27, 2020 | 175.13 | 177.19 | 174.59 | 175.46 | 481,538 | +0.49(+0.28%) |
Nov 25, 2020 | 176.83 | 176.83 | 173.84 | 174.97 | 1,016,728 | -0.24(-0.14%) |
Nov 24, 2020 | 172.05 | 176.64 | 170.10 | 175.22 | 1,990,634 | +6.11(+3.61%) |
Nov 23, 2020 | 167.52 | 170.01 | 166.24 | 169.11 | 1,017,975 | +3.52(+2.13%) |
Nov 20, 2020 | 166.94 | 168.30 | 164.62 | 165.59 | 1,161,374 | -2.02(-1.20%) |
Nov 19, 2020 | 171.51 | 171.51 | 165.41 | 167.61 | 1,863,083 | -4.47(-2.60%) |
Nov 18, 2020 | 172.25 | 175.37 | 169.62 | 172.08 | 2,061,969 | +2.82(+1.66%) |
Nov 17, 2020 | 173.53 | 174.23 | 165.54 | 169.26 | 4,022,688 | -9.77(-5.46%) |
Nov 16, 2020 | 182.14 | 182.94 | 177.98 | 179.03 | 1,264,230 | +0.65(+0.37%) |
Nov 13, 2020 | 174.21 | 179.52 | 173.68 | 178.38 | 826,637 | +4.92(+2.84%) |
Nov 12, 2020 | 172.13 | 175.20 | 171.82 | 173.46 | 839,770 | +0.13(+0.07%) |
Nov 11, 2020 | 179.36 | 179.85 | 173.04 | 173.33 | 1,372,568 | -5.49(-3.07%) |
Nov 10, 2020 | 175.46 | 181.34 | 175.19 | 178.82 | 1,675,903 | +4.81(+2.76%) |
Nov 09, 2020 | 174.23 | 178.81 | 171.77 | 174.01 | 2,257,288 | +7.40(+4.44%) |
Nov 06, 2020 | 165.72 | 167.86 | 165.29 | 166.61 | 749,595 | -0.03(-0.02%) |
Nov 05, 2020 | 164.30 | 169.66 | 163.63 | 166.64 | 1,148,288 | +4.79(+2.96%) |
Nov 04, 2020 | 160.35 | 165.94 | 159.91 | 161.85 | 1,952,265 | +5.88(+3.77%) |
Nov 03, 2020 | 152.16 | 159.12 | 151.38 | 155.98 | 1,750,159 | +7.78(+5.25%) |
Nov 02, 2020 | 146.55 | 148.73 | 144.48 | 148.20 | 1,382,773 | +4.43(+3.08%) |
Oct 30, 2020 | 139.65 | 143.87 | 139.65 | 143.77 | 1,154,193 | +3.61(+2.57%) |
Oct 29, 2020 | 140.21 | 141.54 | 137.76 | 140.16 | 1,039,043 | -0.30(-0.22%) |
Oct 28, 2020 | 142.82 | 144.99 | 140.26 | 140.47 | 943,691 | -4.98(-3.42%) |
Oct 27, 2020 | 148.31 | 149.44 | 145.35 | 145.45 | 634,559 | -2.98(-2.01%) |
Oct 26, 2020 | 151.17 | 151.45 | 147.42 | 148.43 | 656,186 | -4.04(-2.65%) |
Oct 23, 2020 | 151.16 | 152.60 | 150.49 | 152.47 | 570,993 | +2.12(+1.41%) |
Oct 22, 2020 | 148.99 | 150.85 | 148.45 | 150.34 | 617,977 | +1.57(+1.05%) |
Oct 21, 2020 | 148.88 | 150.56 | 148.24 | 148.77 | 912,515 | -0.41(-0.27%) |
Oct 20, 2020 | 150.01 | 151.48 | 148.72 | 149.18 | 807,292 | +0.60(+0.41%) |
Oct 19, 2020 | 152.53 | 154.80 | 148.43 | 148.58 | 704,708 | -4.14(-2.71%) |
Oct 16, 2020 | 153.15 | 154.91 | 151.88 | 152.72 | 1,002,982 | +0.12(+0.08%) |
Oct 15, 2020 | 148.44 | 152.75 | 148.44 | 152.60 | 923,125 | +2.48(+1.65%) |
Oct 14, 2020 | 147.19 | 150.90 | 147.19 | 150.13 | 876,279 | +2.31(+1.56%) |
Oct 13, 2020 | 146.02 | 148.85 | 145.89 | 147.82 | 658,853 | +0.94(+0.64%) |
Oct 12, 2020 | 148.09 | 148.61 | 146.48 | 146.88 | 632,854 | -0.59(-0.40%) |
Oct 09, 2020 | 150.57 | 150.66 | 147.02 | 147.48 | 1,103,106 | -2.63(-1.75%) |
Oct 08, 2020 | 145.11 | 150.21 | 144.40 | 150.11 | 1,038,554 | +5.71(+3.96%) |
Oct 07, 2020 | 143.49 | 145.12 | 142.98 | 144.40 | 879,486 | +1.85(+1.30%) |
Oct 06, 2020 | 145.79 | 146.86 | 142.09 | 142.54 | 1,590,260 | -2.88(-1.98%) |
Oct 05, 2020 | 144.27 | 146.31 | 143.60 | 145.42 | 1,007,719 | +2.14(+1.50%) |
Oct 02, 2020 | 141.57 | 145.07 | 140.94 | 143.28 | 1,364,700 | +0.02(+0.01%) |
Oct 01, 2020 | 145.68 | 146.38 | 142.58 | 143.26 | 1,413,445 | -1.92(-1.32%) |
Sep 30, 2020 | 142.54 | 146.70 | 142.38 | 145.18 | 1,417,522 | +2.31(+1.62%) |
Sep 29, 2020 | 146.49 | 146.49 | 142.81 | 142.87 | 1,507,065 | -3.44(-2.35%) |
Sep 28, 2020 | 147.05 | 147.79 | 145.29 | 146.31 | 1,191,085 | +1.54(+1.06%) |
Sep 25, 2020 | 142.81 | 145.43 | 142.44 | 144.77 | 1,019,088 | +1.90(+1.33%) |
Sep 24, 2020 | 143.11 | 145.80 | 141.34 | 142.87 | 1,051,043 | -0.52(-0.36%) |
Sep 23, 2020 | 145.66 | 147.34 | 143.13 | 143.38 | 1,028,442 | -2.46(-1.68%) |
Sep 22, 2020 | 144.38 | 147.06 | 144.38 | 145.84 | 1,475,086 | +1.34(+0.93%) |
Sep 21, 2020 | 145.28 | 146.22 | 142.77 | 144.49 | 1,498,736 | -3.80(-2.56%) |
Sep 18, 2020 | 146.71 | 150.04 | 146.71 | 148.29 | 2,244,887 | +0.61(+0.42%) |
Sep 17, 2020 | 146.57 | 149.16 | 145.67 | 147.68 | 1,554,793 | -1.22(-0.82%) |
Sep 16, 2020 | 148.01 | 150.79 | 147.77 | 148.90 | 1,448,324 | +1.83(+1.25%) |
Sep 15, 2020 | 147.53 | 149.79 | 147.01 | 147.07 | 1,007,505 | -0.03(-0.02%) |
Sep 14, 2020 | 147.33 | 149.06 | 145.74 | 147.10 | 1,042,776 | +0.52(+0.35%) |
Sep 11, 2020 | 147.49 | 148.22 | 145.92 | 146.58 | 749,697 | -0.35(-0.24%) |
Sep 10, 2020 | 148.54 | 151.00 | 146.82 | 146.93 | 958,233 | -1.54(-1.04%) |
Sep 09, 2020 | 147.22 | 149.92 | 146.08 | 148.47 | 1,028,190 | +2.32(+1.59%) |
Sep 08, 2020 | 148.46 | 149.88 | 145.93 | 146.15 | 1,266,102 | -2.44(-1.64%) |
Sep 04, 2020 | 149.50 | 151.75 | 146.31 | 148.59 | 1,124,136 | -1.84(-1.22%) |
Sep 03, 2020 | 154.15 | 155.05 | 148.84 | 150.43 | 1,342,178 | -1.88(-1.23%) |
Sep 02, 2020 | 146.62 | 152.92 | 146.32 | 152.31 | 1,422,015 | +5.88(+4.01%) |