Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.63 | 159.91 | 156.05 | 158.53 | 177,501 | -1.33(-0.83%) |
Nov 27, 2020 | 159.73 | 160.36 | 156.97 | 159.86 | 97,731 | -0.51(-0.32%) |
Nov 25, 2020 | 164.18 | 166.35 | 159.62 | 160.37 | 645,666 | -3.57(-2.18%) |
Nov 24, 2020 | 163.27 | 165.51 | 160.13 | 163.94 | 269,899 | +2.33(+1.44%) |
Nov 23, 2020 | 161.67 | 162.21 | 158.13 | 161.60 | 210,118 | -0.37(-0.23%) |
Nov 20, 2020 | 160.91 | 162.58 | 159.35 | 161.97 | 141,523 | -0.49(-0.30%) |
Nov 19, 2020 | 166.04 | 166.04 | 161.28 | 162.46 | 102,993 | -4.45(-2.66%) |
Nov 18, 2020 | 168.31 | 168.89 | 166.35 | 166.90 | 131,596 | -1.52(-0.90%) |
Nov 17, 2020 | 166.79 | 168.97 | 166.32 | 168.42 | 105,404 | +0.25(+0.15%) |
Nov 16, 2020 | 165.80 | 168.18 | 164.65 | 168.17 | 97,160 | +4.40(+2.69%) |
Nov 13, 2020 | 163.66 | 164.55 | 161.01 | 163.77 | 83,845 | +1.00(+0.61%) |
Nov 12, 2020 | 160.98 | 162.91 | 160.28 | 162.77 | 115,962 | +1.34(+0.83%) |
Nov 11, 2020 | 162.35 | 162.99 | 159.79 | 161.43 | 94,243 | +0.17(+0.10%) |
Nov 10, 2020 | 158.71 | 162.66 | 158.55 | 161.26 | 139,994 | +3.89(+2.47%) |
Nov 09, 2020 | 167.21 | 169.82 | 157.35 | 157.36 | 206,985 | -0.50(-0.31%) |
Nov 06, 2020 | 157.78 | 159.78 | 156.33 | 157.86 | 118,665 | +0.21(+0.13%) |
Nov 05, 2020 | 158.90 | 160.82 | 156.46 | 157.65 | 121,526 | -1.08(-0.68%) |
Nov 04, 2020 | 152.71 | 161.48 | 152.17 | 158.73 | 183,876 | -6.81(-4.11%) |
Nov 03, 2020 | 160.73 | 166.61 | 160.21 | 165.54 | 145,405 | +6.74(+4.25%) |
Nov 02, 2020 | 157.31 | 159.88 | 156.03 | 158.80 | 75,835 | +3.25(+2.09%) |
Oct 30, 2020 | 155.00 | 156.40 | 152.89 | 155.55 | 286,998 | +0.31(+0.20%) |
Oct 29, 2020 | 155.83 | 156.39 | 153.24 | 155.24 | 153,703 | -1.40(-0.89%) |
Oct 28, 2020 | 164.14 | 164.14 | 156.32 | 156.63 | 129,657 | -9.30(-5.60%) |
Oct 27, 2020 | 167.10 | 168.66 | 165.66 | 165.93 | 88,054 | -1.78(-1.06%) |
Oct 26, 2020 | 169.95 | 170.97 | 166.20 | 167.71 | 101,201 | -3.62(-2.11%) |
Oct 23, 2020 | 171.47 | 171.62 | 169.82 | 171.33 | 67,397 | +0.57(+0.33%) |
Oct 22, 2020 | 168.51 | 170.76 | 167.12 | 170.76 | 108,944 | +3.10(+1.85%) |
Oct 21, 2020 | 164.88 | 168.13 | 164.88 | 167.66 | 82,747 | +2.99(+1.81%) |
Oct 20, 2020 | 164.66 | 166.06 | 163.51 | 164.68 | 93,334 | +1.30(+0.80%) |
Oct 19, 2020 | 163.58 | 165.57 | 161.46 | 163.37 | 96,116 | -0.10(-0.06%) |
Oct 16, 2020 | 165.16 | 166.70 | 163.05 | 163.48 | 82,243 | -2.23(-1.35%) |
Oct 15, 2020 | 164.19 | 166.40 | 163.41 | 165.71 | 69,566 | -0.45(-0.27%) |
Oct 14, 2020 | 167.12 | 168.77 | 165.34 | 166.16 | 54,746 | -0.93(-0.55%) |
Oct 13, 2020 | 167.89 | 169.24 | 165.03 | 167.08 | 65,594 | -1.11(-0.66%) |
Oct 12, 2020 | 165.81 | 169.16 | 165.69 | 168.19 | 63,799 | +2.58(+1.55%) |
Oct 09, 2020 | 167.08 | 167.76 | 164.53 | 165.61 | 71,669 | -0.48(-0.29%) |
Oct 08, 2020 | 166.38 | 168.65 | 165.72 | 166.09 | 78,559 | +1.00(+0.61%) |
Oct 07, 2020 | 165.91 | 165.91 | 163.67 | 165.09 | 135,470 | +0.27(+0.17%) |
Oct 06, 2020 | 168.05 | 168.16 | 163.82 | 164.82 | 87,115 | -2.51(-1.50%) |
Oct 05, 2020 | 166.80 | 167.79 | 166.27 | 167.32 | 59,417 | +1.83(+1.11%) |
Oct 02, 2020 | 164.55 | 166.43 | 163.79 | 165.49 | 83,952 | -0.81(-0.49%) |
Oct 01, 2020 | 167.31 | 167.31 | 163.91 | 166.31 | 78,054 | -1.09(-0.65%) |
Sep 30, 2020 | 166.99 | 169.81 | 166.38 | 167.40 | 114,346 | +0.52(+0.31%) |
Sep 29, 2020 | 171.50 | 171.50 | 166.71 | 166.88 | 95,944 | -4.47(-2.61%) |
Sep 28, 2020 | 169.95 | 172.47 | 169.49 | 171.35 | 99,562 | +2.86(+1.70%) |
Sep 25, 2020 | 166.91 | 169.77 | 166.82 | 168.50 | 86,409 | +1.40(+0.83%) |
Sep 24, 2020 | 165.89 | 169.38 | 164.62 | 167.10 | 83,432 | +1.60(+0.97%) |
Sep 23, 2020 | 166.36 | 167.36 | 164.10 | 165.50 | 136,318 | -0.09(-0.06%) |
Sep 22, 2020 | 164.63 | 167.56 | 163.75 | 165.59 | 96,573 | +1.12(+0.68%) |
Sep 21, 2020 | 165.90 | 166.97 | 162.73 | 164.47 | 103,782 | -3.51(-2.09%) |
Sep 18, 2020 | 167.90 | 169.79 | 165.63 | 167.98 | 301,417 | +1.48(+0.89%) |
Sep 17, 2020 | 165.89 | 167.70 | 165.69 | 166.50 | 94,150 | -1.25(-0.74%) |
Sep 16, 2020 | 166.57 | 169.71 | 166.31 | 167.75 | 101,768 | +1.61(+0.97%) |
Sep 15, 2020 | 173.18 | 173.18 | 165.65 | 166.14 | 165,576 | +0.77(+0.46%) |
Sep 14, 2020 | 162.88 | 165.72 | 160.57 | 165.37 | 78,320 | +2.78(+1.71%) |
Sep 11, 2020 | 164.59 | 165.53 | 161.82 | 162.59 | 86,409 | -2.03(-1.23%) |
Sep 10, 2020 | 165.26 | 166.60 | 164.45 | 164.62 | 75,512 | -1.03(-0.62%) |
Sep 09, 2020 | 164.48 | 167.83 | 164.48 | 165.65 | 68,314 | +1.99(+1.21%) |
Sep 08, 2020 | 166.59 | 166.59 | 163.31 | 163.66 | 87,485 | -4.34(-2.59%) |
Sep 04, 2020 | 167.04 | 168.47 | 164.66 | 168.01 | 72,163 | +2.17(+1.31%) |
Sep 03, 2020 | 167.16 | 168.48 | 164.88 | 165.84 | 57,588 | -1.96(-1.17%) |
Sep 02, 2020 | 165.07 | 169.76 | 165.05 | 167.79 | 122,993 | +2.68(+1.62%) |