Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 150.95 | 154.47 | 149.55 | 153.33 | 1,415,087 | +2.92(+1.94%) |
Nov 27, 2020 | 151.19 | 151.55 | 149.05 | 150.41 | 284,203 | -0.07(-0.04%) |
Nov 25, 2020 | 150.87 | 151.86 | 149.19 | 150.48 | 600,509 | +0.70(+0.47%) |
Nov 24, 2020 | 153.03 | 153.51 | 149.69 | 149.78 | 770,309 | -2.73(-1.79%) |
Nov 23, 2020 | 152.61 | 154.02 | 152.00 | 152.50 | 343,419 | -0.17(-0.11%) |
Nov 20, 2020 | 154.18 | 154.68 | 152.57 | 152.67 | 422,160 | -1.29(-0.84%) |
Nov 19, 2020 | 151.32 | 155.37 | 148.45 | 153.96 | 517,644 | +2.68(+1.77%) |
Nov 18, 2020 | 152.01 | 152.96 | 149.60 | 151.28 | 445,499 | -0.13(-0.09%) |
Nov 17, 2020 | 151.71 | 152.50 | 150.09 | 151.41 | 546,973 | -0.17(-0.11%) |
Nov 16, 2020 | 155.56 | 156.09 | 150.37 | 151.59 | 481,075 | -2.33(-1.52%) |
Nov 13, 2020 | 153.54 | 154.88 | 151.39 | 153.92 | 344,422 | +1.55(+1.02%) |
Nov 12, 2020 | 153.51 | 154.41 | 151.17 | 152.37 | 320,196 | -1.17(-0.76%) |
Nov 11, 2020 | 153.66 | 155.18 | 152.16 | 153.54 | 446,955 | +0.53(+0.35%) |
Nov 10, 2020 | 151.41 | 153.21 | 150.34 | 153.01 | 821,736 | +1.61(+1.06%) |
Nov 09, 2020 | 152.57 | 158.16 | 151.29 | 151.40 | 738,629 | +1.59(+1.06%) |
Nov 06, 2020 | 148.89 | 152.16 | 147.29 | 149.80 | 582,254 | +3.34(+2.28%) |
Nov 05, 2020 | 160.25 | 160.25 | 145.18 | 146.47 | 1,193,205 | -8.35(-5.39%) |
Nov 04, 2020 | 150.73 | 155.83 | 150.28 | 154.82 | 707,655 | +5.98(+4.02%) |
Nov 03, 2020 | 146.10 | 149.83 | 146.10 | 148.84 | 430,611 | +4.18(+2.89%) |
Nov 02, 2020 | 143.57 | 145.40 | 142.31 | 144.67 | 525,158 | +3.35(+2.37%) |
Oct 30, 2020 | 141.35 | 143.23 | 139.82 | 141.31 | 475,350 | -1.03(-0.72%) |
Oct 29, 2020 | 142.39 | 143.91 | 141.22 | 142.34 | 520,792 | -0.23(-0.16%) |
Oct 28, 2020 | 143.06 | 144.19 | 141.11 | 142.57 | 612,819 | -1.57(-1.09%) |
Oct 27, 2020 | 147.51 | 148.41 | 144.10 | 144.14 | 355,618 | -2.76(-1.88%) |
Oct 26, 2020 | 149.61 | 149.61 | 145.33 | 146.91 | 350,503 | -3.99(-2.65%) |
Oct 23, 2020 | 150.42 | 151.56 | 149.74 | 150.90 | 292,596 | +0.48(+0.32%) |
Oct 22, 2020 | 151.60 | 151.70 | 149.73 | 150.42 | 389,251 | -1.12(-0.74%) |
Oct 21, 2020 | 152.07 | 153.31 | 151.51 | 151.55 | 297,322 | -0.25(-0.16%) |
Oct 20, 2020 | 150.61 | 153.70 | 150.61 | 151.80 | 281,894 | +1.12(+0.75%) |
Oct 19, 2020 | 155.22 | 155.60 | 150.31 | 150.67 | 328,038 | -3.99(-2.58%) |
Oct 16, 2020 | 153.58 | 156.08 | 153.58 | 154.66 | 303,926 | -0.05(-0.03%) |
Oct 15, 2020 | 150.44 | 154.92 | 150.30 | 154.71 | 351,253 | +1.31(+0.86%) |
Oct 14, 2020 | 155.60 | 155.62 | 152.77 | 153.40 | 380,011 | -0.93(-0.61%) |
Oct 13, 2020 | 156.89 | 158.44 | 154.07 | 154.33 | 495,964 | -2.67(-1.70%) |
Oct 12, 2020 | 158.20 | 158.20 | 155.91 | 157.00 | 535,395 | +0.21(+0.13%) |
Oct 09, 2020 | 156.91 | 158.01 | 156.32 | 156.79 | 545,955 | +0.16(+0.10%) |
Oct 08, 2020 | 157.66 | 158.70 | 155.49 | 156.63 | 317,417 | -0.12(-0.07%) |
Oct 07, 2020 | 155.37 | 157.28 | 154.97 | 156.74 | 356,420 | +2.27(+1.47%) |
Oct 06, 2020 | 155.37 | 157.54 | 154.26 | 154.47 | 363,572 | -0.03(-0.02%) |
Oct 05, 2020 | 155.60 | 155.86 | 153.73 | 154.50 | 400,008 | +0.50(+0.33%) |
Oct 02, 2020 | 154.04 | 155.45 | 153.27 | 154.00 | 372,223 | -1.89(-1.21%) |
Oct 01, 2020 | 156.13 | 157.83 | 154.89 | 155.88 | 489,525 | +0.91(+0.58%) |
Sep 30, 2020 | 153.83 | 156.42 | 153.83 | 154.98 | 397,506 | +0.44(+0.28%) |
Sep 29, 2020 | 155.13 | 156.84 | 154.54 | 154.54 | 383,664 | -0.56(-0.36%) |
Sep 28, 2020 | 155.21 | 157.64 | 154.25 | 155.10 | 469,703 | +1.64(+1.07%) |
Sep 25, 2020 | 151.42 | 153.55 | 149.67 | 153.46 | 605,649 | +3.22(+2.14%) |
Sep 24, 2020 | 150.92 | 152.17 | 149.36 | 150.24 | 552,770 | -1.71(-1.12%) |
Sep 23, 2020 | 155.25 | 155.75 | 151.60 | 151.95 | 540,651 | -3.54(-2.27%) |
Sep 22, 2020 | 152.84 | 155.89 | 151.55 | 155.49 | 372,760 | +3.73(+2.46%) |
Sep 21, 2020 | 153.01 | 153.31 | 149.80 | 151.76 | 505,764 | -2.50(-1.62%) |
Sep 18, 2020 | 154.12 | 156.98 | 153.61 | 154.25 | 1,938,331 | +0.07(+0.04%) |
Sep 17, 2020 | 146.83 | 154.48 | 146.17 | 154.19 | 809,301 | +5.80(+3.91%) |
Sep 16, 2020 | 152.89 | 154.41 | 148.23 | 148.38 | 567,551 | -3.93(-2.58%) |
Sep 15, 2020 | 152.50 | 152.92 | 150.69 | 152.31 | 596,002 | +1.26(+0.83%) |
Sep 14, 2020 | 150.94 | 152.13 | 149.62 | 151.05 | 431,350 | +2.56(+1.73%) |
Sep 11, 2020 | 149.41 | 150.12 | 146.94 | 148.49 | 331,622 | -0.25(-0.17%) |
Sep 10, 2020 | 153.32 | 154.32 | 148.39 | 148.74 | 472,315 | -4.45(-2.91%) |
Sep 09, 2020 | 153.41 | 154.51 | 152.07 | 153.19 | 427,979 | +2.10(+1.39%) |
Sep 08, 2020 | 152.78 | 153.29 | 149.54 | 151.09 | 622,015 | -4.03(-2.60%) |
Sep 04, 2020 | 157.24 | 158.36 | 152.45 | 155.12 | 650,903 | -2.41(-1.53%) |
Sep 03, 2020 | 161.77 | 161.86 | 155.07 | 157.53 | 1,144,574 | -5.13(-3.16%) |
Sep 02, 2020 | 157.65 | 163.34 | 156.27 | 162.66 | 616,085 | +6.41(+4.10%) |