Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 163.63 | 164.61 | 160.84 | 162.81 | 993,107 | -1.74(-1.06%) |
Nov 27, 2020 | 164.63 | 164.80 | 162.99 | 164.55 | 270,700 | -0.20(-0.12%) |
Nov 25, 2020 | 166.91 | 167.00 | 163.33 | 164.75 | 581,600 | -0.09(-0.05%) |
Nov 24, 2020 | 163.90 | 166.32 | 162.47 | 164.84 | 658,022 | +2.64(+1.63%) |
Nov 23, 2020 | 161.22 | 162.46 | 160.00 | 162.20 | 662,609 | +1.09(+0.68%) |
Nov 20, 2020 | 159.89 | 162.46 | 158.01 | 161.11 | 730,300 | +0.91(+0.57%) |
Nov 19, 2020 | 156.83 | 160.81 | 156.30 | 160.20 | 1,244,339 | +4.77(+3.07%) |
Nov 18, 2020 | 161.48 | 161.48 | 155.33 | 155.43 | 667,811 | -6.66(-4.11%) |
Nov 17, 2020 | 161.10 | 162.44 | 159.27 | 162.09 | 624,521 | -0.90(-0.55%) |
Nov 16, 2020 | 163.00 | 166.67 | 162.15 | 162.99 | 808,923 | +3.53(+2.21%) |
Nov 13, 2020 | 158.73 | 160.10 | 158.33 | 159.46 | 592,700 | +2.34(+1.49%) |
Nov 12, 2020 | 161.04 | 161.04 | 156.55 | 157.12 | 467,480 | -2.54(-1.59%) |
Nov 11, 2020 | 157.31 | 161.36 | 156.86 | 159.66 | 846,203 | +1.75(+1.11%) |
Nov 10, 2020 | 154.92 | 158.70 | 153.12 | 157.91 | 1,491,219 | +2.94(+1.90%) |
Nov 09, 2020 | 161.00 | 162.50 | 150.55 | 154.97 | 2,187,108 | +10.60(+7.34%) |
Nov 06, 2020 | 140.95 | 144.62 | 139.72 | 144.37 | 1,016,400 | +3.52(+2.50%) |
Nov 05, 2020 | 134.87 | 141.80 | 134.48 | 140.85 | 989,894 | +6.85(+5.11%) |
Nov 04, 2020 | 136.21 | 136.76 | 133.68 | 134.00 | 615,662 | -1.93(-1.42%) |
Nov 03, 2020 | 131.76 | 136.80 | 131.46 | 135.93 | 660,443 | +4.70(+3.58%) |
Nov 02, 2020 | 132.39 | 134.29 | 129.43 | 131.23 | 1,056,355 | -1.71(-1.29%) |
Oct 30, 2020 | 132.42 | 133.57 | 131.35 | 132.94 | 1,112,200 | -0.63(-0.47%) |
Oct 29, 2020 | 134.01 | 134.29 | 131.39 | 133.57 | 938,272 | -0.65(-0.48%) |
Oct 28, 2020 | 134.95 | 136.39 | 133.06 | 134.22 | 1,753,002 | -2.04(-1.50%) |
Oct 27, 2020 | 131.99 | 139.79 | 130.66 | 136.26 | 2,650,096 | +10.69(+8.51%) |
Oct 26, 2020 | 126.67 | 127.53 | 122.25 | 125.57 | 1,688,848 | -2.79(-2.17%) |
Oct 23, 2020 | 130.60 | 131.12 | 127.37 | 128.36 | 844,600 | +1.03(+0.81%) |
Oct 22, 2020 | 127.47 | 127.77 | 125.19 | 127.33 | 805,173 | -0.10(-0.08%) |
Oct 21, 2020 | 129.60 | 130.61 | 127.12 | 127.43 | 831,124 | -1.84(-1.42%) |
Oct 20, 2020 | 133.52 | 133.82 | 128.73 | 129.27 | 706,245 | -3.01(-2.28%) |
Oct 19, 2020 | 132.94 | 134.18 | 132.01 | 132.28 | 491,136 | -0.42(-0.32%) |
Oct 16, 2020 | 132.02 | 134.09 | 130.68 | 132.70 | 772,700 | +0.43(+0.33%) |
Oct 15, 2020 | 127.52 | 132.65 | 127.42 | 132.27 | 824,087 | +3.16(+2.45%) |
Oct 14, 2020 | 126.75 | 129.53 | 126.75 | 129.11 | 669,427 | +2.58(+2.04%) |
Oct 13, 2020 | 128.08 | 128.60 | 126.05 | 126.53 | 608,347 | -2.22(-1.72%) |
Oct 12, 2020 | 127.83 | 128.96 | 125.84 | 128.75 | 635,619 | +1.19(+0.93%) |
Oct 09, 2020 | 128.43 | 128.74 | 125.56 | 127.56 | 532,400 | -0.50(-0.39%) |
Oct 08, 2020 | 128.09 | 128.96 | 127.42 | 128.06 | 650,229 | +0.43(+0.34%) |
Oct 07, 2020 | 127.07 | 128.38 | 126.57 | 127.63 | 560,997 | +2.21(+1.76%) |
Oct 06, 2020 | 126.38 | 128.20 | 125.08 | 125.42 | 512,546 | +0.05(+0.04%) |
Oct 05, 2020 | 123.87 | 125.45 | 123.49 | 125.37 | 762,699 | +2.87(+2.34%) |
Oct 02, 2020 | 122.41 | 123.38 | 121.77 | 122.50 | 471,100 | -0.57(-0.46%) |
Oct 01, 2020 | 123.38 | 123.86 | 122.19 | 123.07 | 450,327 | +0.30(+0.24%) |
Sep 30, 2020 | 124.03 | 124.65 | 122.31 | 122.77 | 665,455 | -1.24(-1.00%) |
Sep 29, 2020 | 122.99 | 125.03 | 122.48 | 124.01 | 731,882 | +0.64(+0.52%) |
Sep 28, 2020 | 121.77 | 123.49 | 121.54 | 123.37 | 592,027 | +3.38(+2.82%) |
Sep 25, 2020 | 118.48 | 120.61 | 118.00 | 119.99 | 476,500 | +1.08(+0.91%) |
Sep 24, 2020 | 117.89 | 119.71 | 117.65 | 118.91 | 718,018 | +0.04(+0.03%) |
Sep 23, 2020 | 121.22 | 122.11 | 118.45 | 118.87 | 653,114 | -1.48(-1.23%) |
Sep 22, 2020 | 118.67 | 120.42 | 117.16 | 120.35 | 619,585 | +2.58(+2.19%) |
Sep 21, 2020 | 119.29 | 119.29 | 116.79 | 117.77 | 793,152 | -3.07(-2.54%) |
Sep 18, 2020 | 122.67 | 123.09 | 120.11 | 120.84 | 1,101,600 | -2.42(-1.96%) |
Sep 17, 2020 | 121.29 | 124.58 | 120.12 | 123.26 | 710,904 | -0.27(-0.22%) |
Sep 16, 2020 | 122.04 | 124.37 | 121.64 | 123.53 | 637,287 | +2.04(+1.68%) |
Sep 15, 2020 | 122.52 | 123.07 | 121.34 | 121.49 | 507,472 | -0.15(-0.12%) |
Sep 14, 2020 | 121.00 | 122.28 | 120.49 | 121.64 | 519,652 | +1.65(+1.38%) |
Sep 11, 2020 | 120.92 | 122.04 | 118.91 | 119.99 | 456,500 | -0.05(-0.04%) |
Sep 10, 2020 | 123.52 | 124.37 | 119.83 | 120.04 | 446,330 | -3.26(-2.64%) |
Sep 09, 2020 | 123.70 | 124.19 | 121.77 | 123.30 | 510,999 | +1.16(+0.95%) |
Sep 08, 2020 | 125.34 | 126.19 | 121.89 | 122.14 | 609,145 | -5.00(-3.93%) |
Sep 04, 2020 | 129.00 | 129.25 | 125.92 | 127.14 | 479,000 | -1.54(-1.20%) |
Sep 03, 2020 | 129.91 | 131.10 | 126.74 | 128.68 | 665,914 | -3.93(-2.96%) |
Sep 02, 2020 | 131.55 | 133.70 | 130.90 | 132.61 | 631,813 | +1.51(+1.15%) |