Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 152.20 | 155.00 | 148.00 | 149.20 | 8,158 | +0.80(+0.54%) |
Nov 27, 2020 | 146.30 | 148.50 | 143.37 | 148.40 | 5,630 | +2.50(+1.71%) |
Nov 25, 2020 | 144.50 | 146.10 | 143.25 | 145.90 | 7,690 | +1.80(+1.25%) |
Nov 24, 2020 | 146.40 | 147.30 | 143.00 | 144.10 | 21,356 | -1.60(-1.10%) |
Nov 23, 2020 | 147.90 | 150.80 | 144.30 | 145.70 | 9,180 | -0.40(-0.27%) |
Nov 20, 2020 | 145.70 | 147.50 | 140.20 | 146.10 | 8,660 | -0.60(-0.41%) |
Nov 19, 2020 | 145.50 | 148.80 | 142.53 | 146.70 | 13,493 | +1.50(+1.03%) |
Nov 18, 2020 | 154.00 | 157.00 | 142.20 | 145.20 | 12,017 | -8.30(-5.41%) |
Nov 17, 2020 | 155.30 | 159.50 | 152.91 | 153.50 | 6,494 | -2.40(-1.54%) |
Nov 16, 2020 | 159.40 | 161.80 | 154.30 | 155.90 | 8,424 | -0.10(-0.06%) |
Nov 13, 2020 | 164.40 | 166.65 | 156.00 | 156.00 | 12,900 | -5.60(-3.47%) |
Nov 12, 2020 | 163.90 | 165.00 | 158.00 | 161.60 | 7,138 | -1.30(-0.80%) |
Nov 11, 2020 | 174.40 | 174.40 | 159.00 | 162.90 | 7,713 | -4.70(-2.80%) |
Nov 10, 2020 | 160.65 | 169.80 | 156.25 | 167.60 | 16,300 | +11.30(+7.23%) |
Nov 09, 2020 | 163.90 | 166.10 | 156.00 | 156.30 | 9,952 | +0.80(+0.51%) |
Nov 06, 2020 | 164.90 | 165.95 | 155.50 | 155.50 | 10,350 | -9.90(-5.99%) |
Nov 05, 2020 | 174.50 | 174.50 | 160.40 | 165.40 | 11,463 | +5.10(+3.18%) |
Nov 04, 2020 | 155.80 | 165.00 | 155.80 | 160.30 | 10,145 | +1.30(+0.82%) |
Nov 03, 2020 | 150.70 | 160.30 | 150.70 | 159.00 | 6,399 | +10.20(+6.85%) |
Nov 02, 2020 | 147.30 | 150.90 | 143.90 | 148.80 | 8,565 | +4.10(+2.83%) |
Oct 30, 2020 | 149.60 | 149.60 | 142.57 | 144.70 | 6,030 | -6.40(-4.24%) |
Oct 29, 2020 | 147.50 | 153.80 | 142.74 | 151.10 | 7,105 | +3.60(+2.44%) |
Oct 28, 2020 | 150.80 | 151.12 | 145.01 | 147.50 | 6,445 | -6.60(-4.28%) |
Oct 27, 2020 | 151.00 | 156.10 | 149.50 | 154.10 | 3,541 | +3.30(+2.19%) |
Oct 26, 2020 | 150.50 | 154.18 | 147.40 | 150.80 | 7,095 | -2.60(-1.69%) |
Oct 23, 2020 | 150.20 | 157.10 | 148.30 | 153.40 | 4,810 | +3.20(+2.13%) |
Oct 22, 2020 | 147.50 | 151.60 | 145.50 | 150.20 | 11,227 | +3.40(+2.32%) |
Oct 21, 2020 | 152.10 | 152.10 | 145.00 | 146.80 | 11,921 | -4.60(-3.04%) |
Oct 20, 2020 | 157.80 | 160.70 | 145.00 | 151.40 | 16,105 | -6.30(-3.99%) |
Oct 19, 2020 | 163.40 | 166.80 | 155.40 | 157.70 | 10,861 | -4.30(-2.65%) |
Oct 16, 2020 | 161.70 | 166.60 | 159.75 | 162.00 | 8,600 | +0.10(+0.06%) |
Oct 15, 2020 | 160.10 | 163.30 | 156.40 | 161.90 | 5,691 | +0.30(+0.19%) |
Oct 14, 2020 | 169.30 | 170.80 | 160.60 | 161.60 | 6,903 | -6.10(-3.64%) |
Oct 13, 2020 | 166.90 | 169.34 | 166.00 | 167.70 | 7,961 | +0.30(+0.18%) |
Oct 12, 2020 | 169.40 | 169.40 | 162.10 | 167.40 | 8,757 | -0.60(-0.36%) |
Oct 09, 2020 | 172.70 | 174.72 | 166.90 | 168.00 | 9,740 | -4.50(-2.61%) |
Oct 08, 2020 | 176.60 | 181.52 | 171.40 | 172.50 | 10,279 | -4.30(-2.43%) |
Oct 07, 2020 | 169.90 | 178.20 | 167.40 | 176.80 | 10,908 | +9.30(+5.55%) |
Oct 06, 2020 | 173.40 | 177.40 | 165.50 | 167.50 | 7,381 | -6.00(-3.46%) |
Oct 05, 2020 | 166.70 | 176.00 | 165.10 | 173.50 | 16,339 | +9.20(+5.60%) |
Oct 02, 2020 | 166.50 | 168.80 | 162.40 | 164.30 | 9,620 | -5.20(-3.07%) |
Oct 01, 2020 | 170.40 | 170.40 | 160.10 | 169.50 | 27,213 | -0.40(-0.24%) |
Sep 30, 2020 | 161.20 | 170.40 | 160.00 | 169.90 | 26,842 | +9.10(+5.66%) |
Sep 29, 2020 | 160.10 | 166.30 | 158.20 | 160.80 | 21,268 | +0.80(+0.50%) |
Sep 28, 2020 | 155.70 | 164.20 | 155.00 | 160.00 | 8,605 | +5.30(+3.43%) |
Sep 25, 2020 | 152.20 | 158.15 | 151.90 | 154.70 | 12,420 | +1.10(+0.72%) |
Sep 24, 2020 | 157.00 | 158.80 | 150.00 | 153.60 | 10,441 | -5.00(-3.15%) |
Sep 23, 2020 | 171.00 | 175.20 | 157.30 | 158.60 | 14,634 | -12.70(-7.41%) |
Sep 22, 2020 | 177.00 | 179.40 | 164.50 | 171.30 | 9,976 | -3.00(-1.72%) |
Sep 21, 2020 | 181.90 | 183.80 | 171.60 | 174.30 | 26,633 | -10.90(-5.89%) |
Sep 18, 2020 | 174.70 | 187.80 | 169.79 | 185.20 | 54,680 | +12.60(+7.30%) |
Sep 17, 2020 | 164.10 | 175.60 | 161.30 | 172.60 | 13,384 | +8.40(+5.12%) |
Sep 16, 2020 | 161.10 | 180.00 | 159.00 | 164.20 | 26,909 | +5.20(+3.27%) |
Sep 15, 2020 | 172.40 | 176.91 | 153.30 | 159.00 | 26,917 | -12.80(-7.45%) |
Sep 14, 2020 | 151.70 | 172.70 | 151.70 | 171.80 | 35,848 | +23.50(+15.85%) |
Sep 11, 2020 | 149.40 | 151.60 | 145.70 | 148.30 | 11,770 | +0.20(+0.14%) |
Sep 10, 2020 | 149.40 | 154.50 | 147.70 | 148.10 | 35,739 | -1.20(-0.80%) |
Sep 09, 2020 | 146.50 | 151.00 | 145.50 | 149.30 | 22,548 | +3.20(+2.19%) |
Sep 08, 2020 | 136.90 | 151.20 | 136.70 | 146.10 | 29,841 | +8.40(+6.10%) |
Sep 04, 2020 | 135.30 | 139.45 | 126.50 | 137.70 | 36,180 | +1.60(+1.18%) |
Sep 03, 2020 | 141.60 | 145.50 | 132.80 | 136.10 | 35,920 | -6.00(-4.22%) |
Sep 02, 2020 | 137.40 | 143.30 | 133.00 | 142.10 | 42,906 | +5.10(+3.72%) |