Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 150.96 | 151.00 | 150.14 | 150.14 | 1,613 | +2.44(+1.65%) |
Nov 27, 2020 | 147.70 | 147.70 | 147.70 | 285 | +0.00(+0.00%) | |
Nov 25, 2020 | 149.96 | 149.96 | 147.70 | 147.70 | 800 | -2.66(-1.77%) |
Nov 24, 2020 | 150.36 | 150.36 | 150.36 | 150.36 | 451 | +2.62(+1.77%) |
Nov 23, 2020 | 149.00 | 149.00 | 147.74 | 147.74 | 1,990 | -4.57(-3.00%) |
Nov 20, 2020 | 152.31 | 152.31 | 152.31 | 614 | +0.00(+0.00%) | |
Nov 19, 2020 | 149.89 | 152.31 | 149.89 | 152.31 | 709 | +0.41(+0.27%) |
Nov 18, 2020 | 151.90 | 151.90 | 151.90 | 151.90 | 804 | -2.90(-1.87%) |
Nov 17, 2020 | 154.76 | 154.80 | 154.56 | 154.80 | 2,471 | -0.80(-0.51%) |
Nov 16, 2020 | 154.35 | 155.60 | 154.35 | 155.60 | 2,293 | +2.89(+1.89%) |
Nov 13, 2020 | 152.71 | 152.71 | 152.71 | 558 | +0.00(+0.00%) | |
Nov 12, 2020 | 152.71 | 152.71 | 152.71 | 152.71 | 407 | -0.45(-0.29%) |
Nov 11, 2020 | 153.16 | 153.16 | 153.16 | 153.16 | 372 | +1.85(+1.22%) |
Nov 10, 2020 | 151.35 | 151.35 | 151.31 | 151.31 | 2,577 | +4.10(+2.79%) |
Nov 09, 2020 | 147.46 | 147.50 | 147.21 | 147.21 | 1,170 | +11.76(+8.68%) |
Nov 06, 2020 | 138.06 | 138.06 | 135.45 | 135.45 | 600 | +0.11(+0.08%) |
Nov 05, 2020 | 137.31 | 137.80 | 135.34 | 135.34 | 1,077 | +0.48(+0.36%) |
Nov 04, 2020 | 134.86 | 134.90 | 132.89 | 134.86 | 1,052 | +3.90(+2.98%) |
Nov 03, 2020 | 130.96 | 130.96 | 130.96 | 130.96 | 587 | +3.25(+2.54%) |
Nov 02, 2020 | 127.71 | 127.71 | 127.71 | 587 | +0.00(+0.00%) | |
Oct 30, 2020 | 127.86 | 127.86 | 125.29 | 127.71 | 700 | -0.24(-0.19%) |
Oct 29, 2020 | 128.94 | 130.41 | 127.95 | 127.95 | 3,871 | -4.86(-3.66%) |
Oct 28, 2020 | 132.81 | 132.81 | 132.81 | 132.81 | 688 | -1.94(-1.44%) |
Oct 27, 2020 | 134.86 | 135.00 | 134.35 | 134.75 | 2,530 | +0.90(+0.67%) |
Oct 26, 2020 | 133.85 | 133.85 | 133.85 | 133.85 | 5,483 | -2.85(-2.08%) |
Oct 23, 2020 | 136.70 | 136.70 | 136.70 | 136.70 | 400 | +1.09(+0.80%) |
Oct 22, 2020 | 135.61 | 135.61 | 135.61 | 161 | +0.00(+0.00%) | |
Oct 21, 2020 | 135.61 | 135.61 | 135.61 | 135.61 | 374 | -4.00(-2.87%) |
Oct 20, 2020 | 139.61 | 139.61 | 139.61 | 215 | +0.00(+0.00%) | |
Oct 19, 2020 | 139.61 | 139.61 | 139.61 | 139.61 | 520 | +4.26(+3.15%) |
Oct 16, 2020 | 137.61 | 138.36 | 135.35 | 135.35 | 1,000 | -2.15(-1.56%) |
Oct 15, 2020 | 137.50 | 137.50 | 137.50 | 137.50 | 383 | -5.71(-3.99%) |
Oct 14, 2020 | 143.21 | 143.21 | 143.21 | 183 | +0.00(+0.00%) | |
Oct 13, 2020 | 143.21 | 143.21 | 143.21 | 143.21 | 307 | -1.35(-0.93%) |
Oct 12, 2020 | 144.56 | 144.56 | 144.56 | 144.56 | 318 | +2.10(+1.47%) |
Oct 09, 2020 | 142.46 | 142.46 | 142.46 | 142.46 | 700 | +3.52(+2.53%) |
Oct 08, 2020 | 138.94 | 138.94 | 138.94 | 138.94 | 384 | +3.14(+2.31%) |
Oct 07, 2020 | 135.84 | 135.84 | 135.80 | 135.80 | 520 | -4.61(-3.28%) |
Oct 06, 2020 | 140.41 | 140.41 | 140.41 | 140.41 | 393 | +2.36(+1.71%) |
Oct 05, 2020 | 138.05 | 138.05 | 138.05 | 364 | +0.00(+0.00%) | |
Oct 02, 2020 | 138.01 | 138.05 | 138.01 | 138.05 | 1,100 | +1.44(+1.05%) |
Oct 01, 2020 | 135.35 | 135.35 | 136.61 | 5,313 | +1.26(+0.93%) | |
Sep 30, 2020 | 135.35 | 135.35 | 135.35 | 135.35 | 290 | +3.04(+2.30%) |
Sep 29, 2020 | 132.31 | 132.31 | 132.31 | 123 | +0.00(+0.00%) | |
Sep 28, 2020 | 132.31 | 132.31 | 132.31 | 413 | +0.00(+0.00%) | |
Sep 25, 2020 | 132.66 | 132.66 | 132.31 | 132.31 | 600 | +0.56(+0.43%) |
Sep 24, 2020 | 132.71 | 132.75 | 131.75 | 131.75 | 725 | -0.50(-0.38%) |
Sep 23, 2020 | 132.71 | 132.75 | 132.21 | 132.25 | 1,850 | -7.36(-5.27%) |
Sep 22, 2020 | 139.61 | 139.61 | 139.61 | 180 | +0.00(+0.00%) | |
Sep 21, 2020 | 139.61 | 139.61 | 139.61 | 190 | +0.00(+0.00%) | |
Sep 18, 2020 | 139.61 | 139.61 | 139.61 | 139.61 | 300 | -2.70(-1.90%) |
Sep 17, 2020 | 142.02 | 142.31 | 142.02 | 142.31 | 378 | +2.90(+2.08%) |
Sep 16, 2020 | 139.61 | 139.61 | 139.41 | 139.41 | 660 | +2.96(+2.17%) |
Sep 15, 2020 | 136.45 | 136.45 | 136.45 | 344 | +0.00(+0.00%) | |
Sep 14, 2020 | 138.91 | 138.91 | 136.45 | 136.45 | 405 | -0.80(-0.58%) |
Sep 11, 2020 | 135.32 | 137.25 | 134.79 | 137.25 | 3,700 | -2.82(-2.01%) |
Sep 10, 2020 | 140.07 | 140.07 | 140.07 | 140.07 | 429 | +1.71(+1.24%) |
Sep 09, 2020 | 138.36 | 138.36 | 138.36 | 138.36 | 610 | -0.34(-0.25%) |
Sep 08, 2020 | 138.66 | 138.91 | 138.66 | 138.70 | 1,030 | -1.04(-0.74%) |
Sep 04, 2020 | 139.74 | 139.74 | 139.74 | 394 | +0.00(+0.00%) | |
Sep 03, 2020 | 142.16 | 142.16 | 139.74 | 139.74 | 468 | +0.03(+0.02%) |
Sep 02, 2020 | 139.71 | 139.71 | 139.71 | 139.71 | 647 | -0.39(-0.28%) |