Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 154.85 | 157.48 | 149.46 | 153.11 | 4,558,634 | +2.44(+1.62%) |
Nov 27, 2020 | 141.88 | 150.80 | 141.78 | 150.67 | 764,600 | +9.83(+6.98%) |
Nov 25, 2020 | 137.13 | 140.98 | 136.37 | 140.84 | 949,700 | +4.69(+3.44%) |
Nov 24, 2020 | 136.07 | 137.71 | 134.51 | 136.15 | 996,633 | -1.39(-1.01%) |
Nov 23, 2020 | 140.00 | 140.87 | 136.17 | 137.54 | 419,926 | -2.18(-1.56%) |
Nov 20, 2020 | 138.60 | 141.09 | 137.58 | 139.72 | 443,000 | +1.95(+1.42%) |
Nov 19, 2020 | 140.00 | 141.51 | 137.19 | 137.77 | 580,594 | -2.13(-1.52%) |
Nov 18, 2020 | 135.01 | 141.76 | 135.01 | 139.90 | 747,279 | +4.23(+3.12%) |
Nov 17, 2020 | 133.21 | 138.87 | 132.57 | 135.67 | 478,376 | +0.42(+0.31%) |
Nov 16, 2020 | 137.04 | 137.56 | 131.09 | 135.25 | 695,675 | -3.30(-2.38%) |
Nov 13, 2020 | 140.00 | 142.00 | 136.96 | 138.55 | 482,500 | -1.42(-1.01%) |
Nov 12, 2020 | 137.02 | 141.13 | 134.30 | 139.97 | 555,193 | +3.35(+2.45%) |
Nov 11, 2020 | 137.99 | 139.31 | 133.10 | 136.62 | 1,133,279 | +7.62(+5.91%) |
Nov 10, 2020 | 133.20 | 138.55 | 125.84 | 129.00 | 1,550,265 | -5.16(-3.85%) |
Nov 09, 2020 | 146.51 | 147.62 | 133.50 | 134.16 | 1,039,455 | -13.54(-9.17%) |
Nov 06, 2020 | 148.58 | 150.13 | 145.00 | 147.70 | 504,300 | -0.89(-0.60%) |
Nov 05, 2020 | 145.78 | 149.11 | 140.89 | 148.59 | 588,893 | +6.79(+4.79%) |
Nov 04, 2020 | 138.98 | 142.36 | 136.54 | 141.80 | 516,927 | +4.48(+3.26%) |
Nov 03, 2020 | 136.09 | 139.01 | 135.09 | 137.32 | 416,127 | +1.27(+0.93%) |
Nov 02, 2020 | 137.50 | 139.83 | 134.63 | 136.05 | 414,431 | -0.85(-0.62%) |
Oct 30, 2020 | 139.61 | 140.62 | 135.74 | 136.90 | 249,400 | -3.84(-2.73%) |
Oct 29, 2020 | 142.51 | 143.69 | 140.43 | 140.74 | 420,662 | -0.29(-0.21%) |
Oct 28, 2020 | 141.46 | 142.81 | 138.36 | 141.03 | 333,839 | -1.90(-1.33%) |
Oct 27, 2020 | 143.21 | 146.45 | 140.52 | 142.93 | 671,443 | +1.69(+1.20%) |
Oct 26, 2020 | 142.00 | 144.56 | 139.53 | 141.24 | 480,180 | -1.03(-0.72%) |
Oct 23, 2020 | 147.99 | 147.99 | 142.08 | 142.27 | 669,500 | -3.38(-2.32%) |
Oct 22, 2020 | 144.80 | 147.40 | 141.33 | 145.65 | 542,443 | +2.65(+1.85%) |
Oct 21, 2020 | 153.58 | 157.69 | 141.76 | 143.00 | 1,388,990 | -9.96(-6.51%) |
Oct 20, 2020 | 163.21 | 164.86 | 152.25 | 152.96 | 985,353 | -10.11(-6.20%) |
Oct 19, 2020 | 163.21 | 166.31 | 162.04 | 163.07 | 586,493 | -0.63(-0.38%) |
Oct 16, 2020 | 163.99 | 165.63 | 163.11 | 163.70 | 332,700 | +1.75(+1.08%) |
Oct 15, 2020 | 161.22 | 163.52 | 158.40 | 161.95 | 424,873 | +0.48(+0.30%) |
Oct 14, 2020 | 162.50 | 164.72 | 158.66 | 161.47 | 567,752 | +0.54(+0.34%) |
Oct 13, 2020 | 156.15 | 162.39 | 156.15 | 160.93 | 1,012,662 | +3.89(+2.48%) |
Oct 12, 2020 | 155.15 | 159.02 | 155.00 | 157.04 | 861,449 | +2.55(+1.65%) |
Oct 09, 2020 | 151.92 | 155.01 | 146.40 | 154.49 | 921,500 | +2.48(+1.63%) |
Oct 08, 2020 | 148.03 | 152.47 | 147.48 | 152.01 | 724,895 | +6.17(+4.23%) |
Oct 07, 2020 | 138.02 | 146.17 | 136.49 | 145.84 | 885,269 | +9.06(+6.62%) |
Oct 06, 2020 | 131.41 | 137.66 | 131.04 | 136.78 | 871,934 | +6.04(+4.62%) |
Oct 05, 2020 | 129.75 | 132.24 | 128.87 | 130.74 | 829,730 | +2.62(+2.04%) |
Oct 02, 2020 | 124.47 | 129.66 | 123.34 | 128.12 | 796,600 | +1.65(+1.30%) |
Oct 01, 2020 | 126.88 | 126.88 | 123.56 | 126.47 | 691,415 | +1.79(+1.44%) |
Sep 30, 2020 | 123.11 | 125.60 | 122.26 | 124.68 | 481,598 | -0.29(-0.23%) |
Sep 29, 2020 | 125.78 | 126.64 | 124.47 | 124.97 | 430,490 | +0.15(+0.12%) |
Sep 28, 2020 | 124.94 | 126.67 | 123.72 | 124.82 | 880,587 | +0.54(+0.43%) |
Sep 25, 2020 | 121.85 | 124.62 | 120.32 | 124.28 | 772,200 | +2.88(+2.37%) |
Sep 24, 2020 | 121.20 | 122.58 | 118.48 | 121.40 | 481,824 | +1.10(+0.91%) |
Sep 23, 2020 | 123.83 | 123.83 | 120.16 | 120.30 | 698,515 | -2.32(-1.89%) |
Sep 22, 2020 | 122.32 | 123.17 | 121.43 | 122.62 | 710,524 | +0.75(+0.62%) |
Sep 21, 2020 | 121.07 | 122.43 | 118.12 | 121.87 | 392,923 | -0.02(-0.02%) |
Sep 18, 2020 | 121.93 | 122.43 | 118.39 | 121.89 | 3,169,300 | +1.75(+1.46%) |
Sep 17, 2020 | 117.01 | 121.63 | 115.39 | 120.14 | 1,062,128 | -2.25(-1.84%) |
Sep 16, 2020 | 117.92 | 123.98 | 117.92 | 122.39 | 974,402 | +3.60(+3.03%) |
Sep 15, 2020 | 121.01 | 122.92 | 116.50 | 118.79 | 794,430 | -2.12(-1.75%) |
Sep 14, 2020 | 124.19 | 125.92 | 120.87 | 120.91 | 1,391,902 | -4.09(-3.27%) |
Sep 11, 2020 | 112.00 | 125.30 | 112.00 | 125.00 | 4,890,700 | +11.49(+10.12%) |
Sep 10, 2020 | 114.00 | 115.53 | 112.50 | 113.51 | 688,598 | +0.51(+0.45%) |
Sep 09, 2020 | 105.01 | 115.51 | 104.60 | 113.00 | 936,700 | +4.73(+4.37%) |
Sep 08, 2020 | 104.06 | 111.39 | 103.61 | 108.27 | 816,016 | +1.94(+1.82%) |
Sep 04, 2020 | 107.85 | 109.97 | 100.45 | 106.33 | 496,900 | -1.44(-1.34%) |
Sep 03, 2020 | 109.00 | 110.98 | 106.53 | 107.77 | 776,056 | -3.61(-3.24%) |
Sep 02, 2020 | 114.39 | 115.12 | 110.60 | 111.38 | 702,967 | -2.35(-2.07%) |