Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.87 | 144.32 | 140.00 | 140.71 | 850,766 | -2.57(-1.79%) |
Nov 27, 2020 | 141.32 | 143.50 | 140.70 | 143.28 | 173,300 | +1.45(+1.02%) |
Nov 25, 2020 | 142.38 | 144.00 | 141.03 | 141.83 | 361,300 | -1.00(-0.70%) |
Nov 24, 2020 | 144.31 | 145.43 | 142.49 | 142.83 | 406,739 | -1.48(-1.03%) |
Nov 23, 2020 | 143.40 | 145.15 | 142.77 | 144.31 | 397,779 | +1.21(+0.85%) |
Nov 20, 2020 | 143.37 | 144.88 | 142.15 | 143.10 | 763,200 | -0.56(-0.39%) |
Nov 19, 2020 | 143.80 | 145.21 | 142.93 | 143.66 | 388,267 | -0.21(-0.15%) |
Nov 18, 2020 | 146.05 | 147.93 | 143.56 | 143.87 | 428,510 | -2.41(-1.65%) |
Nov 17, 2020 | 145.23 | 146.87 | 142.86 | 146.28 | 445,385 | +0.22(+0.15%) |
Nov 16, 2020 | 147.09 | 147.82 | 144.72 | 146.06 | 569,699 | -1.05(-0.71%) |
Nov 13, 2020 | 145.09 | 148.50 | 145.09 | 147.11 | 419,600 | +1.71(+1.18%) |
Nov 12, 2020 | 147.64 | 147.92 | 143.89 | 145.40 | 685,142 | -2.15(-1.46%) |
Nov 11, 2020 | 151.24 | 152.76 | 146.84 | 147.55 | 584,963 | -3.07(-2.04%) |
Nov 10, 2020 | 147.57 | 151.47 | 145.11 | 150.62 | 531,235 | +4.44(+3.04%) |
Nov 09, 2020 | 150.67 | 152.68 | 145.95 | 146.18 | 480,454 | -2.53(-1.70%) |
Nov 06, 2020 | 151.93 | 152.75 | 148.23 | 148.71 | 335,300 | -3.79(-2.49%) |
Nov 05, 2020 | 156.62 | 157.66 | 151.90 | 152.50 | 441,778 | -4.83(-3.07%) |
Nov 04, 2020 | 147.44 | 158.98 | 147.44 | 157.33 | 1,394,570 | +8.68(+5.84%) |
Nov 03, 2020 | 154.00 | 156.00 | 146.40 | 148.65 | 1,118,110 | +1.40(+0.95%) |
Nov 02, 2020 | 145.13 | 147.60 | 144.46 | 147.25 | 649,187 | +3.15(+2.19%) |
Oct 30, 2020 | 145.50 | 146.38 | 143.03 | 144.10 | 563,200 | -1.53(-1.05%) |
Oct 29, 2020 | 144.85 | 148.00 | 143.34 | 145.63 | 373,791 | +0.01(+0.01%) |
Oct 28, 2020 | 147.59 | 149.10 | 144.74 | 145.62 | 441,735 | -3.94(-2.63%) |
Oct 27, 2020 | 148.29 | 150.32 | 147.29 | 149.56 | 344,883 | +0.63(+0.42%) |
Oct 26, 2020 | 150.04 | 151.40 | 147.94 | 148.93 | 351,613 | -1.33(-0.89%) |
Oct 23, 2020 | 152.51 | 152.51 | 149.82 | 150.26 | 298,700 | -0.92(-0.61%) |
Oct 22, 2020 | 148.26 | 151.46 | 146.03 | 151.18 | 545,222 | +5.79(+3.98%) |
Oct 21, 2020 | 147.64 | 148.95 | 145.19 | 145.39 | 476,119 | -3.03(-2.04%) |
Oct 20, 2020 | 148.69 | 150.41 | 147.91 | 148.42 | 461,151 | +0.70(+0.47%) |
Oct 19, 2020 | 150.98 | 150.98 | 147.35 | 147.72 | 480,926 | -2.25(-1.50%) |
Oct 16, 2020 | 150.41 | 151.94 | 149.83 | 149.97 | 327,000 | -0.45(-0.30%) |
Oct 15, 2020 | 150.99 | 151.62 | 148.30 | 150.42 | 327,976 | -1.78(-1.17%) |
Oct 14, 2020 | 151.77 | 153.67 | 151.77 | 152.20 | 285,685 | +0.11(+0.07%) |
Oct 13, 2020 | 153.90 | 154.71 | 150.73 | 152.09 | 527,771 | -2.59(-1.67%) |
Oct 12, 2020 | 155.50 | 156.26 | 151.95 | 154.68 | 488,055 | -0.73(-0.47%) |
Oct 09, 2020 | 154.23 | 155.73 | 153.06 | 155.41 | 856,000 | +0.59(+0.38%) |
Oct 08, 2020 | 147.86 | 154.88 | 147.86 | 154.82 | 1,569,429 | +11.50(+8.02%) |
Oct 07, 2020 | 142.25 | 144.19 | 141.11 | 143.32 | 450,256 | +2.53(+1.80%) |
Oct 06, 2020 | 144.74 | 144.74 | 140.28 | 140.79 | 643,341 | -3.71(-2.57%) |
Oct 05, 2020 | 145.00 | 145.00 | 143.31 | 144.50 | 534,303 | +1.00(+0.70%) |
Oct 02, 2020 | 142.47 | 144.77 | 141.16 | 143.50 | 456,800 | -0.63(-0.44%) |
Oct 01, 2020 | 141.94 | 145.87 | 141.27 | 144.13 | 511,174 | +1.54(+1.08%) |
Sep 30, 2020 | 140.67 | 143.86 | 139.57 | 142.59 | 622,232 | +2.85(+2.04%) |
Sep 29, 2020 | 141.25 | 141.25 | 138.71 | 139.74 | 448,436 | -1.75(-1.24%) |
Sep 28, 2020 | 140.95 | 141.82 | 139.99 | 141.49 | 474,543 | +1.91(+1.37%) |
Sep 25, 2020 | 137.89 | 140.17 | 136.40 | 139.58 | 454,900 | +1.53(+1.11%) |
Sep 24, 2020 | 137.78 | 138.63 | 135.33 | 138.05 | 544,542 | -0.02(-0.01%) |
Sep 23, 2020 | 138.57 | 140.19 | 136.00 | 138.07 | 758,708 | -1.14(-0.82%) |
Sep 22, 2020 | 139.40 | 139.62 | 134.96 | 139.21 | 778,406 | +0.23(+0.17%) |
Sep 21, 2020 | 139.00 | 139.52 | 136.39 | 138.98 | 722,965 | -2.92(-2.06%) |
Sep 18, 2020 | 141.13 | 143.60 | 140.49 | 141.90 | 8,444,200 | +1.75(+1.25%) |
Sep 17, 2020 | 142.91 | 143.65 | 140.02 | 140.15 | 723,993 | -3.98(-2.76%) |
Sep 16, 2020 | 141.99 | 144.93 | 141.45 | 144.13 | 875,807 | +2.63(+1.86%) |
Sep 15, 2020 | 141.07 | 142.49 | 139.61 | 141.50 | 799,087 | +1.09(+0.78%) |
Sep 14, 2020 | 135.56 | 140.85 | 134.88 | 140.41 | 810,994 | +3.61(+2.64%) |
Sep 11, 2020 | 139.85 | 140.97 | 135.17 | 136.80 | 1,000,500 | -2.30(-1.65%) |
Sep 10, 2020 | 141.76 | 141.87 | 139.07 | 139.10 | 1,057,694 | -1.83(-1.30%) |
Sep 09, 2020 | 138.53 | 143.00 | 138.08 | 140.93 | 1,175,250 | +2.66(+1.92%) |
Sep 08, 2020 | 136.99 | 140.00 | 134.02 | 138.27 | 1,853,311 | +6.57(+4.99%) |
Sep 04, 2020 | 134.72 | 134.72 | 130.27 | 131.70 | 663,300 | -2.66(-1.98%) |
Sep 03, 2020 | 136.26 | 136.97 | 133.26 | 134.36 | 783,989 | -1.79(-1.31%) |
Sep 02, 2020 | 135.78 | 136.43 | 134.85 | 136.15 | 591,134 | +0.70(+0.52%) |