Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 179.25 | 179.40 | 172.89 | 173.24 | 297,473 | -8.28(-4.56%) |
Nov 27, 2020 | 181.00 | 181.72 | 178.95 | 181.52 | 103,000 | +0.98(+0.54%) |
Nov 25, 2020 | 183.12 | 183.54 | 178.62 | 180.54 | 313,500 | -4.16(-2.25%) |
Nov 24, 2020 | 184.72 | 189.68 | 183.86 | 184.70 | 568,050 | +3.63(+2.00%) |
Nov 23, 2020 | 173.96 | 181.95 | 172.41 | 181.07 | 399,278 | +9.36(+5.45%) |
Nov 20, 2020 | 174.15 | 174.44 | 169.59 | 171.71 | 309,300 | -3.27(-1.87%) |
Nov 19, 2020 | 175.00 | 177.80 | 172.96 | 174.98 | 304,228 | -0.67(-0.38%) |
Nov 18, 2020 | 179.63 | 180.37 | 175.50 | 175.65 | 399,012 | -4.37(-2.43%) |
Nov 17, 2020 | 170.94 | 180.38 | 170.37 | 180.02 | 787,580 | +6.56(+3.78%) |
Nov 16, 2020 | 172.01 | 175.48 | 169.30 | 173.46 | 489,115 | +6.59(+3.95%) |
Nov 13, 2020 | 160.80 | 167.46 | 160.75 | 166.87 | 357,300 | +7.36(+4.61%) |
Nov 12, 2020 | 163.89 | 164.64 | 157.89 | 159.51 | 435,255 | -6.59(-3.97%) |
Nov 11, 2020 | 177.58 | 177.59 | 163.23 | 166.10 | 905,701 | -12.39(-6.94%) |
Nov 10, 2020 | 170.26 | 178.92 | 168.18 | 178.49 | 932,142 | +7.28(+4.25%) |
Nov 09, 2020 | 149.73 | 172.05 | 145.50 | 171.21 | 1,713,030 | +34.03(+24.81%) |
Nov 06, 2020 | 141.52 | 142.07 | 136.04 | 137.18 | 346,300 | -3.79(-2.69%) |
Nov 05, 2020 | 141.95 | 143.04 | 140.30 | 140.97 | 266,579 | +0.96(+0.69%) |
Nov 04, 2020 | 134.53 | 141.84 | 134.38 | 140.01 | 422,005 | +6.35(+4.75%) |
Nov 03, 2020 | 130.00 | 134.35 | 129.78 | 133.66 | 385,630 | +5.65(+4.41%) |
Nov 02, 2020 | 128.49 | 129.97 | 125.75 | 128.01 | 355,977 | +1.46(+1.15%) |
Oct 30, 2020 | 124.11 | 126.85 | 122.64 | 126.55 | 517,000 | +0.55(+0.44%) |
Oct 29, 2020 | 128.75 | 130.27 | 124.00 | 126.00 | 1,064,871 | -7.58(-5.67%) |
Oct 28, 2020 | 135.00 | 136.38 | 131.30 | 133.58 | 749,070 | -4.67(-3.38%) |
Oct 27, 2020 | 140.39 | 142.22 | 137.82 | 138.25 | 385,376 | -1.79(-1.28%) |
Oct 26, 2020 | 144.48 | 144.48 | 138.35 | 140.04 | 444,488 | -6.45(-4.40%) |
Oct 23, 2020 | 149.99 | 150.04 | 145.79 | 146.49 | 386,100 | -1.78(-1.20%) |
Oct 22, 2020 | 144.81 | 148.93 | 143.18 | 148.27 | 451,831 | +4.44(+3.09%) |
Oct 21, 2020 | 145.09 | 146.02 | 142.72 | 143.83 | 275,427 | -1.70(-1.17%) |
Oct 20, 2020 | 148.78 | 151.16 | 145.46 | 145.53 | 249,947 | -1.62(-1.10%) |
Oct 19, 2020 | 150.22 | 152.24 | 146.64 | 147.15 | 482,135 | -2.68(-1.79%) |
Oct 16, 2020 | 150.30 | 151.31 | 148.23 | 149.83 | 194,200 | +0.48(+0.32%) |
Oct 15, 2020 | 146.02 | 149.64 | 145.33 | 149.35 | 275,022 | -0.05(-0.03%) |
Oct 14, 2020 | 152.01 | 153.46 | 146.71 | 149.40 | 422,672 | -2.84(-1.87%) |
Oct 13, 2020 | 154.94 | 156.00 | 151.36 | 152.24 | 405,394 | -3.91(-2.50%) |
Oct 12, 2020 | 170.00 | 170.00 | 155.90 | 156.15 | 1,501,307 | +5.94(+3.95%) |
Oct 09, 2020 | 148.77 | 152.55 | 148.07 | 150.21 | 447,800 | +3.21(+2.18%) |
Oct 08, 2020 | 146.88 | 148.96 | 146.00 | 147.00 | 321,377 | +2.07(+1.43%) |
Oct 07, 2020 | 147.70 | 148.87 | 144.93 | 144.93 | 252,070 | -0.51(-0.35%) |
Oct 06, 2020 | 148.07 | 151.11 | 145.06 | 145.44 | 334,328 | -1.76(-1.20%) |
Oct 05, 2020 | 144.67 | 148.15 | 144.67 | 147.20 | 381,449 | +4.62(+3.24%) |
Oct 02, 2020 | 136.38 | 142.88 | 136.12 | 142.58 | 382,400 | +2.33(+1.66%) |
Oct 01, 2020 | 139.59 | 142.84 | 137.58 | 140.25 | 431,500 | +1.28(+0.92%) |
Sep 30, 2020 | 140.65 | 144.24 | 137.05 | 138.97 | 576,139 | -2.27(-1.61%) |
Sep 29, 2020 | 142.95 | 143.16 | 140.70 | 141.24 | 500,578 | -2.54(-1.77%) |
Sep 28, 2020 | 143.24 | 145.25 | 142.59 | 143.78 | 756,868 | +3.65(+2.60%) |
Sep 25, 2020 | 136.93 | 140.74 | 136.32 | 140.13 | 444,900 | +2.29(+1.66%) |
Sep 24, 2020 | 139.76 | 140.02 | 136.56 | 137.84 | 271,229 | -2.90(-2.06%) |
Sep 23, 2020 | 141.18 | 144.09 | 140.60 | 140.74 | 581,477 | -0.47(-0.33%) |
Sep 22, 2020 | 139.88 | 141.46 | 138.88 | 141.21 | 511,156 | +2.70(+1.95%) |
Sep 21, 2020 | 138.75 | 139.99 | 135.21 | 138.51 | 538,152 | -5.41(-3.76%) |
Sep 18, 2020 | 144.76 | 145.37 | 142.44 | 143.92 | 678,600 | -0.51(-0.35%) |
Sep 17, 2020 | 142.72 | 144.47 | 140.39 | 144.43 | 585,048 | -0.43(-0.30%) |
Sep 16, 2020 | 147.82 | 149.00 | 144.52 | 144.86 | 452,525 | -1.45(-0.99%) |
Sep 15, 2020 | 148.09 | 149.38 | 145.96 | 146.31 | 329,674 | -0.42(-0.29%) |
Sep 14, 2020 | 149.07 | 150.31 | 146.24 | 146.73 | 248,971 | -0.44(-0.30%) |
Sep 11, 2020 | 151.94 | 151.94 | 145.39 | 147.17 | 371,400 | -4.01(-2.65%) |
Sep 10, 2020 | 155.00 | 157.99 | 150.54 | 151.18 | 248,470 | -2.65(-1.72%) |
Sep 09, 2020 | 155.20 | 155.49 | 151.68 | 153.83 | 238,484 | +0.59(+0.39%) |
Sep 08, 2020 | 155.75 | 157.93 | 152.92 | 153.24 | 340,998 | -6.22(-3.90%) |
Sep 04, 2020 | 165.36 | 166.73 | 155.78 | 159.46 | 314,800 | -5.20(-3.16%) |
Sep 03, 2020 | 167.61 | 169.76 | 163.33 | 164.66 | 378,390 | -3.67(-2.18%) |
Sep 02, 2020 | 163.93 | 169.04 | 161.01 | 168.33 | 342,905 | +4.87(+2.98%) |