Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 152.86 | 152.86 | 150.69 | 152.05 | 374,366 | -0.60(-0.39%) |
Nov 27, 2020 | 152.64 | 153.24 | 151.30 | 152.65 | 115,522 | +0.61(+0.40%) |
Nov 25, 2020 | 152.54 | 153.60 | 150.67 | 152.04 | 260,994 | -1.48(-0.96%) |
Nov 24, 2020 | 151.66 | 154.92 | 150.90 | 153.51 | 316,034 | +3.54(+2.36%) |
Nov 23, 2020 | 148.74 | 150.93 | 147.83 | 149.97 | 275,996 | +2.69(+1.83%) |
Nov 20, 2020 | 147.31 | 148.03 | 146.64 | 147.28 | 297,027 | -0.26(-0.18%) |
Nov 19, 2020 | 145.55 | 147.63 | 144.60 | 147.54 | 290,180 | +2.24(+1.55%) |
Nov 18, 2020 | 146.11 | 147.20 | 144.81 | 145.29 | 831,904 | -0.36(-0.25%) |
Nov 17, 2020 | 147.13 | 147.99 | 145.56 | 145.66 | 428,652 | -3.20(-2.15%) |
Nov 16, 2020 | 147.99 | 151.04 | 147.16 | 148.86 | 456,306 | +3.44(+2.37%) |
Nov 13, 2020 | 143.31 | 146.64 | 143.31 | 145.41 | 452,597 | +2.63(+1.84%) |
Nov 12, 2020 | 146.20 | 146.63 | 141.59 | 142.79 | 370,514 | -4.24(-2.88%) |
Nov 11, 2020 | 151.22 | 152.01 | 146.06 | 147.02 | 340,426 | -2.69(-1.80%) |
Nov 10, 2020 | 148.46 | 150.84 | 147.47 | 149.72 | 295,895 | +1.38(+0.93%) |
Nov 09, 2020 | 155.35 | 155.60 | 147.90 | 148.34 | 432,678 | +4.79(+3.34%) |
Nov 06, 2020 | 144.04 | 145.01 | 143.05 | 143.55 | 233,836 | +0.21(+0.14%) |
Nov 05, 2020 | 142.49 | 144.59 | 142.02 | 143.35 | 207,408 | +3.38(+2.41%) |
Nov 04, 2020 | 143.38 | 143.38 | 139.45 | 139.97 | 265,873 | -3.73(-2.60%) |
Nov 03, 2020 | 142.18 | 144.07 | 141.05 | 143.70 | 264,418 | +3.47(+2.47%) |
Nov 02, 2020 | 137.89 | 140.30 | 136.70 | 140.23 | 270,810 | +4.14(+3.04%) |
Oct 30, 2020 | 134.83 | 136.18 | 133.69 | 136.09 | 268,372 | +0.81(+0.60%) |
Oct 29, 2020 | 134.87 | 136.26 | 133.13 | 135.28 | 281,852 | +0.37(+0.28%) |
Oct 28, 2020 | 137.24 | 138.24 | 133.29 | 134.90 | 446,638 | -3.86(-2.78%) |
Oct 27, 2020 | 137.75 | 141.44 | 137.75 | 138.77 | 633,448 | -0.59(-0.42%) |
Oct 26, 2020 | 142.07 | 142.07 | 136.91 | 139.35 | 411,817 | -4.11(-2.86%) |
Oct 23, 2020 | 140.43 | 144.23 | 140.43 | 143.46 | 499,749 | +3.49(+2.49%) |
Oct 22, 2020 | 138.01 | 140.66 | 138.01 | 139.97 | 313,692 | +2.22(+1.61%) |
Oct 21, 2020 | 138.23 | 139.24 | 136.90 | 137.76 | 318,957 | -0.20(-0.14%) |
Oct 20, 2020 | 137.49 | 139.25 | 137.03 | 137.95 | 267,709 | +1.32(+0.97%) |
Oct 19, 2020 | 135.84 | 137.93 | 135.49 | 136.63 | 440,100 | +1.42(+1.05%) |
Oct 16, 2020 | 136.02 | 136.27 | 134.69 | 135.21 | 190,747 | +0.22(+0.17%) |
Oct 15, 2020 | 133.35 | 135.40 | 133.01 | 134.99 | 217,436 | -0.21(-0.15%) |
Oct 14, 2020 | 135.52 | 136.84 | 135.16 | 135.19 | 165,671 | -0.08(-0.06%) |
Oct 13, 2020 | 137.02 | 137.55 | 135.06 | 135.28 | 235,177 | -1.74(-1.27%) |
Oct 12, 2020 | 135.61 | 137.28 | 134.99 | 137.02 | 332,553 | +2.26(+1.68%) |
Oct 09, 2020 | 134.42 | 135.85 | 134.22 | 134.75 | 336,053 | +0.92(+0.68%) |
Oct 08, 2020 | 133.32 | 134.51 | 132.51 | 133.84 | 343,181 | +1.73(+1.31%) |
Oct 07, 2020 | 132.14 | 133.34 | 131.06 | 132.11 | 443,705 | +1.89(+1.45%) |
Oct 06, 2020 | 131.41 | 132.57 | 129.81 | 130.22 | 341,215 | -0.94(-0.71%) |
Oct 05, 2020 | 129.79 | 131.79 | 129.79 | 131.15 | 242,840 | +2.54(+1.98%) |
Oct 02, 2020 | 124.87 | 130.55 | 124.87 | 128.61 | 261,101 | +1.25(+0.98%) |
Oct 01, 2020 | 129.28 | 130.22 | 126.62 | 127.36 | 172,244 | -0.63(-0.49%) |
Sep 30, 2020 | 128.12 | 129.92 | 127.17 | 127.98 | 352,183 | +0.05(+0.04%) |
Sep 29, 2020 | 128.42 | 130.05 | 127.12 | 127.94 | 264,827 | -0.16(-0.12%) |
Sep 28, 2020 | 127.26 | 130.29 | 127.26 | 128.09 | 248,211 | +2.94(+2.35%) |
Sep 25, 2020 | 123.43 | 125.67 | 123.30 | 125.16 | 222,930 | +0.81(+0.65%) |
Sep 24, 2020 | 123.38 | 125.92 | 122.60 | 124.35 | 272,982 | +0.88(+0.71%) |
Sep 23, 2020 | 127.13 | 128.19 | 123.30 | 123.47 | 296,889 | -3.50(-2.75%) |
Sep 22, 2020 | 126.33 | 127.51 | 125.69 | 126.97 | 431,001 | +1.33(+1.06%) |
Sep 21, 2020 | 127.81 | 128.43 | 124.19 | 125.64 | 571,226 | -4.39(-3.37%) |
Sep 18, 2020 | 134.39 | 134.47 | 129.61 | 130.03 | 846,067 | -3.84(-2.87%) |
Sep 17, 2020 | 131.83 | 134.25 | 130.94 | 133.87 | 567,522 | -0.03(-0.02%) |
Sep 16, 2020 | 134.57 | 135.30 | 133.36 | 133.90 | 426,805 | -0.37(-0.27%) |
Sep 15, 2020 | 134.12 | 135.65 | 133.47 | 134.27 | 275,294 | +0.60(+0.45%) |
Sep 14, 2020 | 133.10 | 133.98 | 132.15 | 133.67 | 226,804 | +2.02(+1.54%) |
Sep 11, 2020 | 132.32 | 132.94 | 130.71 | 131.65 | 210,848 | +0.27(+0.21%) |
Sep 10, 2020 | 132.25 | 133.11 | 130.23 | 131.38 | 283,824 | -0.83(-0.63%) |
Sep 09, 2020 | 130.69 | 132.98 | 130.12 | 132.21 | 266,488 | +2.49(+1.92%) |
Sep 08, 2020 | 134.29 | 134.29 | 129.66 | 129.72 | 411,629 | -5.30(-3.93%) |
Sep 04, 2020 | 138.42 | 138.42 | 134.59 | 135.03 | 327,499 | -1.90(-1.39%) |
Sep 03, 2020 | 139.76 | 140.28 | 136.18 | 136.92 | 418,081 | -2.44(-1.75%) |
Sep 02, 2020 | 137.06 | 139.44 | 136.57 | 139.36 | 137,681 | +2.47(+1.80%) |