Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 193.05 | 194.06 | 190.02 | 190.02 | 6,938,064 | -5.12(-2.62%) |
Nov 27, 2020 | 193.51 | 195.15 | 193.45 | 195.14 | 1,539,003 | +1.61(+0.83%) |
Nov 25, 2020 | 193.82 | 194.42 | 192.47 | 193.52 | 2,612,581 | -0.20(-0.10%) |
Nov 24, 2020 | 194.10 | 194.56 | 192.65 | 193.72 | 4,350,154 | +3.09(+1.62%) |
Nov 23, 2020 | 189.77 | 191.31 | 189.55 | 190.63 | 3,011,711 | +2.40(+1.28%) |
Nov 20, 2020 | 188.02 | 189.47 | 186.83 | 188.23 | 2,531,558 | -0.67(-0.36%) |
Nov 19, 2020 | 187.56 | 189.25 | 186.26 | 188.90 | 3,500,737 | +1.50(+0.80%) |
Nov 18, 2020 | 190.56 | 191.00 | 187.26 | 187.40 | 4,745,764 | -3.93(-2.06%) |
Nov 17, 2020 | 192.81 | 192.81 | 189.50 | 191.33 | 3,698,943 | -3.04(-1.56%) |
Nov 16, 2020 | 191.95 | 195.32 | 189.54 | 194.37 | 5,255,680 | +6.57(+3.50%) |
Nov 13, 2020 | 185.29 | 188.13 | 185.29 | 187.80 | 2,527,588 | +4.01(+2.18%) |
Nov 12, 2020 | 184.08 | 185.72 | 182.34 | 183.80 | 2,854,838 | -1.04(-0.56%) |
Nov 11, 2020 | 187.63 | 188.23 | 183.96 | 184.84 | 3,489,624 | -2.50(-1.33%) |
Nov 10, 2020 | 184.37 | 188.30 | 183.76 | 187.33 | 6,340,678 | +4.63(+2.53%) |
Nov 09, 2020 | 190.04 | 194.77 | 179.40 | 182.71 | 8,337,631 | +11.80(+6.90%) |
Nov 06, 2020 | 170.22 | 172.51 | 169.61 | 170.91 | 3,321,226 | +0.92(+0.54%) |
Nov 05, 2020 | 167.31 | 171.01 | 167.15 | 169.99 | 4,942,571 | +4.05(+2.44%) |
Nov 04, 2020 | 163.64 | 169.20 | 160.72 | 165.94 | 4,655,076 | -0.28(-0.17%) |
Nov 03, 2020 | 162.79 | 167.31 | 161.62 | 166.22 | 4,007,559 | +5.19(+3.23%) |
Nov 02, 2020 | 156.93 | 161.85 | 155.92 | 161.02 | 4,525,159 | +8.03(+5.25%) |
Oct 30, 2020 | 149.83 | 153.74 | 149.37 | 152.99 | 4,733,211 | +0.32(+0.21%) |
Oct 29, 2020 | 148.78 | 153.72 | 147.86 | 152.66 | 3,350,204 | +3.19(+2.13%) |
Oct 28, 2020 | 150.74 | 153.51 | 149.30 | 149.47 | 3,486,392 | -5.19(-3.35%) |
Oct 27, 2020 | 156.78 | 157.53 | 154.57 | 154.66 | 2,166,474 | -3.17(-2.01%) |
Oct 26, 2020 | 160.64 | 160.64 | 155.44 | 157.83 | 2,504,691 | -4.98(-3.06%) |
Oct 23, 2020 | 165.09 | 165.69 | 161.07 | 162.81 | 2,143,530 | -1.22(-0.74%) |
Oct 22, 2020 | 161.02 | 164.40 | 160.49 | 164.03 | 2,029,632 | +3.52(+2.20%) |
Oct 21, 2020 | 160.07 | 162.51 | 160.03 | 160.50 | 1,968,768 | -0.19(-0.12%) |
Oct 20, 2020 | 159.96 | 162.98 | 159.96 | 160.70 | 1,703,845 | +1.55(+0.97%) |
Oct 19, 2020 | 161.93 | 162.46 | 158.65 | 159.15 | 2,268,074 | -3.03(-1.87%) |
Oct 16, 2020 | 160.73 | 163.61 | 160.27 | 162.18 | 3,912,608 | +2.09(+1.30%) |
Oct 15, 2020 | 158.66 | 160.96 | 157.98 | 160.09 | 2,627,308 | -0.80(-0.50%) |
Oct 14, 2020 | 160.54 | 162.27 | 160.27 | 160.89 | 2,571,170 | +1.78(+1.12%) |
Oct 13, 2020 | 161.32 | 162.25 | 158.16 | 159.11 | 2,496,032 | -3.53(-2.17%) |
Oct 12, 2020 | 162.37 | 164.15 | 161.49 | 162.64 | 3,661,352 | +0.91(+0.56%) |
Oct 09, 2020 | 161.75 | 163.29 | 160.70 | 161.74 | 2,843,161 | +0.56(+0.34%) |
Oct 08, 2020 | 159.88 | 161.26 | 159.05 | 161.18 | 2,132,035 | +2.07(+1.30%) |
Oct 07, 2020 | 156.74 | 159.71 | 156.30 | 159.11 | 2,189,274 | +4.32(+2.79%) |
Oct 06, 2020 | 156.85 | 158.99 | 154.54 | 154.79 | 2,529,273 | -1.70(-1.08%) |
Oct 05, 2020 | 154.88 | 156.98 | 154.65 | 156.49 | 1,886,878 | +2.88(+1.88%) |
Oct 02, 2020 | 149.90 | 154.89 | 149.65 | 153.60 | 2,523,049 | +1.79(+1.18%) |
Oct 01, 2020 | 154.15 | 155.02 | 150.36 | 151.81 | 2,597,818 | -0.86(-0.57%) |
Sep 30, 2020 | 153.75 | 155.74 | 151.20 | 152.67 | 3,108,797 | +0.09(+0.06%) |
Sep 29, 2020 | 152.63 | 154.18 | 151.62 | 152.58 | 2,339,001 | -0.12(-0.08%) |
Sep 28, 2020 | 152.52 | 154.10 | 151.39 | 152.70 | 2,709,238 | +2.92(+1.95%) |
Sep 25, 2020 | 146.22 | 150.31 | 145.77 | 149.78 | 2,797,123 | +2.53(+1.72%) |
Sep 24, 2020 | 146.84 | 149.25 | 145.48 | 147.25 | 2,413,217 | -0.03(-0.02%) |
Sep 23, 2020 | 150.55 | 152.01 | 146.39 | 147.28 | 2,703,673 | -3.61(-2.39%) |
Sep 22, 2020 | 149.19 | 151.18 | 148.51 | 150.88 | 2,696,510 | +1.21(+0.81%) |
Sep 21, 2020 | 153.00 | 153.20 | 147.09 | 149.67 | 4,807,265 | -6.80(-4.34%) |
Sep 18, 2020 | 157.19 | 158.11 | 155.54 | 156.47 | 5,291,924 | -1.52(-0.96%) |
Sep 17, 2020 | 155.85 | 159.02 | 154.62 | 157.99 | 2,869,541 | +0.31(+0.20%) |
Sep 16, 2020 | 157.01 | 158.93 | 156.26 | 157.67 | 3,398,825 | +1.58(+1.01%) |
Sep 15, 2020 | 157.00 | 157.66 | 155.88 | 156.10 | 1,996,257 | -0.16(-0.10%) |
Sep 14, 2020 | 155.83 | 157.25 | 155.23 | 156.25 | 2,300,971 | +1.87(+1.21%) |
Sep 11, 2020 | 152.58 | 155.31 | 152.36 | 154.38 | 2,282,292 | +2.02(+1.33%) |
Sep 10, 2020 | 155.17 | 155.17 | 151.94 | 152.36 | 3,035,132 | -1.37(-0.89%) |
Sep 09, 2020 | 153.27 | 155.40 | 152.91 | 153.73 | 3,027,169 | +1.37(+0.90%) |
Sep 08, 2020 | 153.21 | 154.36 | 151.46 | 152.36 | 3,015,323 | -2.24(-1.45%) |
Sep 04, 2020 | 156.47 | 157.36 | 152.65 | 154.60 | 3,586,890 | +0.36(+0.23%) |
Sep 03, 2020 | 160.99 | 161.22 | 153.09 | 154.24 | 3,801,962 | -5.72(-3.58%) |
Sep 02, 2020 | 156.49 | 160.39 | 155.74 | 159.96 | 4,433,023 | +4.17(+2.68%) |