Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 170.76 | 170.96 | 164.79 | 166.52 | 829,767 | -5.43(-3.16%) |
Nov 27, 2020 | 171.13 | 172.21 | 169.61 | 171.96 | 212,580 | +0.72(+0.42%) |
Nov 25, 2020 | 170.74 | 172.70 | 168.59 | 171.24 | 610,861 | -0.09(-0.05%) |
Nov 24, 2020 | 172.02 | 176.08 | 171.22 | 171.32 | 864,858 | +1.32(+0.78%) |
Nov 23, 2020 | 166.25 | 170.94 | 164.84 | 170.01 | 712,187 | +4.94(+2.99%) |
Nov 20, 2020 | 165.04 | 166.41 | 163.53 | 165.07 | 627,339 | +0.30(+0.18%) |
Nov 19, 2020 | 164.36 | 166.38 | 161.94 | 164.77 | 544,615 | -0.31(-0.19%) |
Nov 18, 2020 | 163.11 | 167.80 | 162.88 | 165.08 | 759,693 | +2.63(+1.62%) |
Nov 17, 2020 | 160.93 | 163.23 | 159.12 | 162.44 | 673,540 | +2.10(+1.31%) |
Nov 16, 2020 | 161.41 | 162.41 | 157.45 | 160.34 | 976,496 | -0.11(-0.07%) |
Nov 13, 2020 | 158.13 | 161.69 | 157.70 | 160.45 | 508,604 | +4.07(+2.60%) |
Nov 12, 2020 | 157.62 | 158.56 | 154.32 | 156.38 | 741,443 | -1.01(-0.64%) |
Nov 11, 2020 | 156.84 | 157.49 | 154.96 | 157.39 | 725,731 | +1.77(+1.14%) |
Nov 10, 2020 | 154.31 | 157.28 | 153.18 | 155.62 | 892,470 | +2.01(+1.31%) |
Nov 09, 2020 | 174.63 | 175.62 | 153.47 | 153.62 | 1,337,521 | -17.81(-10.39%) |
Nov 06, 2020 | 169.37 | 172.50 | 168.15 | 171.43 | 545,773 | +2.45(+1.45%) |
Nov 05, 2020 | 167.58 | 171.24 | 167.58 | 168.98 | 934,411 | +3.71(+2.24%) |
Nov 04, 2020 | 167.77 | 167.77 | 164.08 | 165.27 | 681,003 | -2.87(-1.70%) |
Nov 03, 2020 | 166.04 | 169.28 | 164.47 | 168.14 | 706,730 | +4.28(+2.62%) |
Nov 02, 2020 | 157.95 | 164.16 | 157.72 | 163.85 | 690,741 | +6.61(+4.20%) |
Oct 30, 2020 | 158.47 | 160.69 | 153.37 | 157.25 | 973,100 | -1.21(-0.76%) |
Oct 29, 2020 | 159.94 | 161.49 | 157.07 | 158.45 | 673,020 | -1.75(-1.09%) |
Oct 28, 2020 | 161.72 | 165.37 | 159.85 | 160.21 | 784,003 | -6.27(-3.77%) |
Oct 27, 2020 | 165.22 | 167.53 | 163.33 | 166.48 | 764,149 | +1.50(+0.91%) |
Oct 26, 2020 | 166.21 | 167.04 | 163.27 | 164.98 | 768,880 | -3.44(-2.04%) |
Oct 23, 2020 | 167.41 | 168.82 | 165.79 | 168.43 | 923,816 | +3.66(+2.22%) |
Oct 22, 2020 | 173.23 | 176.24 | 163.12 | 164.76 | 3,082,993 | -2.58(-1.54%) |
Oct 21, 2020 | 171.18 | 171.85 | 165.02 | 167.34 | 1,246,801 | -2.63(-1.55%) |
Oct 20, 2020 | 171.65 | 173.00 | 168.09 | 169.97 | 803,779 | +0.89(+0.53%) |
Oct 19, 2020 | 171.05 | 173.69 | 168.79 | 169.08 | 713,678 | -2.29(-1.33%) |
Oct 16, 2020 | 173.52 | 175.23 | 171.22 | 171.37 | 867,474 | -0.37(-0.21%) |
Oct 15, 2020 | 170.25 | 173.73 | 170.03 | 171.73 | 808,181 | -1.22(-0.70%) |
Oct 14, 2020 | 171.81 | 173.93 | 171.37 | 172.95 | 607,988 | +1.75(+1.02%) |
Oct 13, 2020 | 170.81 | 172.72 | 169.92 | 171.20 | 950,724 | +0.39(+0.23%) |
Oct 12, 2020 | 172.35 | 172.79 | 169.78 | 170.81 | 784,205 | -0.42(-0.24%) |
Oct 09, 2020 | 171.60 | 174.46 | 170.53 | 171.22 | 991,685 | +1.03(+0.60%) |
Oct 08, 2020 | 167.56 | 170.38 | 167.41 | 170.19 | 973,159 | +3.43(+2.06%) |
Oct 07, 2020 | 164.36 | 167.88 | 164.11 | 166.76 | 783,603 | +4.70(+2.90%) |
Oct 06, 2020 | 164.69 | 165.84 | 161.29 | 162.06 | 1,068,877 | -2.02(-1.23%) |
Oct 05, 2020 | 158.13 | 164.81 | 157.43 | 164.07 | 1,298,690 | +7.46(+4.77%) |
Oct 02, 2020 | 152.69 | 157.67 | 152.45 | 156.61 | 522,719 | +0.87(+0.56%) |
Oct 01, 2020 | 157.42 | 157.74 | 154.28 | 155.74 | 857,643 | -0.60(-0.38%) |
Sep 30, 2020 | 156.35 | 158.85 | 154.56 | 156.34 | 1,036,988 | +2.67(+1.74%) |
Sep 29, 2020 | 156.51 | 157.09 | 153.61 | 153.67 | 535,298 | -3.61(-2.30%) |
Sep 28, 2020 | 153.80 | 157.54 | 152.64 | 157.28 | 831,670 | +5.86(+3.87%) |
Sep 25, 2020 | 149.17 | 152.14 | 147.95 | 151.42 | 588,000 | +2.25(+1.51%) |
Sep 24, 2020 | 149.00 | 151.99 | 147.61 | 149.17 | 914,951 | -0.24(-0.16%) |
Sep 23, 2020 | 152.81 | 154.67 | 149.25 | 149.41 | 720,652 | -3.36(-2.20%) |
Sep 22, 2020 | 151.19 | 153.41 | 149.90 | 152.77 | 928,516 | +1.65(+1.09%) |
Sep 21, 2020 | 145.12 | 151.12 | 144.52 | 151.12 | 1,390,546 | +2.96(+2.00%) |
Sep 18, 2020 | 149.84 | 151.12 | 147.42 | 148.16 | 1,250,339 | -2.10(-1.40%) |
Sep 17, 2020 | 150.56 | 153.63 | 149.46 | 150.26 | 738,866 | -2.41(-1.58%) |
Sep 16, 2020 | 153.01 | 155.18 | 152.09 | 152.66 | 745,094 | +1.02(+0.67%) |
Sep 15, 2020 | 151.57 | 153.35 | 151.04 | 151.65 | 587,073 | +0.49(+0.32%) |
Sep 14, 2020 | 148.87 | 151.46 | 148.10 | 151.16 | 712,396 | +4.25(+2.89%) |
Sep 11, 2020 | 145.07 | 148.35 | 144.76 | 146.91 | 674,689 | +2.84(+1.97%) |
Sep 10, 2020 | 147.20 | 149.01 | 143.81 | 144.07 | 790,061 | -2.01(-1.37%) |
Sep 09, 2020 | 144.32 | 147.35 | 144.04 | 146.08 | 464,320 | +2.98(+2.08%) |
Sep 08, 2020 | 139.97 | 146.71 | 139.48 | 143.10 | 818,485 | +0.27(+0.19%) |
Sep 04, 2020 | 147.93 | 148.23 | 141.64 | 142.83 | 844,890 | -3.03(-2.08%) |
Sep 03, 2020 | 153.12 | 153.20 | 144.09 | 145.85 | 782,703 | -6.72(-4.40%) |
Sep 02, 2020 | 152.33 | 153.20 | 151.38 | 152.57 | 776,677 | +1.01(+0.67%) |