Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 167.59 | 168.94 | 165.76 | 167.46 | 695,571 | -0.13(-0.08%) |
Nov 27, 2020 | 165.81 | 168.38 | 165.07 | 167.59 | 258,608 | +2.97(+1.80%) |
Nov 25, 2020 | 166.75 | 167.04 | 163.73 | 164.62 | 618,655 | -1.93(-1.16%) |
Nov 24, 2020 | 167.19 | 168.39 | 165.02 | 166.55 | 690,429 | +0.33(+0.20%) |
Nov 23, 2020 | 171.29 | 172.36 | 165.97 | 166.22 | 731,925 | -3.65(-2.15%) |
Nov 20, 2020 | 166.40 | 172.35 | 166.40 | 169.88 | 910,679 | +3.32(+1.99%) |
Nov 19, 2020 | 167.25 | 168.26 | 165.09 | 166.56 | 644,369 | -0.22(-0.13%) |
Nov 18, 2020 | 172.33 | 172.65 | 166.43 | 166.78 | 747,534 | -4.81(-2.80%) |
Nov 17, 2020 | 169.39 | 172.13 | 167.85 | 171.59 | 809,258 | +0.23(+0.13%) |
Nov 16, 2020 | 168.93 | 173.03 | 164.61 | 171.36 | 849,507 | +4.11(+2.46%) |
Nov 13, 2020 | 170.03 | 170.57 | 167.03 | 167.25 | 785,969 | -1.63(-0.97%) |
Nov 12, 2020 | 170.99 | 171.51 | 167.55 | 168.88 | 596,320 | -1.64(-0.96%) |
Nov 11, 2020 | 170.26 | 172.68 | 169.27 | 170.52 | 758,676 | +1.96(+1.16%) |
Nov 10, 2020 | 167.47 | 168.85 | 161.55 | 168.56 | 1,195,613 | +2.19(+1.31%) |
Nov 09, 2020 | 175.98 | 177.12 | 162.97 | 166.37 | 1,801,246 | -12.89(-7.19%) |
Nov 06, 2020 | 179.81 | 182.47 | 178.87 | 179.26 | 639,420 | -0.41(-0.23%) |
Nov 05, 2020 | 180.17 | 183.32 | 178.55 | 179.67 | 717,855 | +2.27(+1.28%) |
Nov 04, 2020 | 177.64 | 181.16 | 176.35 | 177.40 | 1,170,492 | +1.02(+0.58%) |
Nov 03, 2020 | 175.26 | 177.85 | 175.08 | 176.38 | 891,970 | +2.73(+1.57%) |
Nov 02, 2020 | 171.27 | 174.12 | 169.47 | 173.65 | 827,717 | +6.25(+3.73%) |
Oct 30, 2020 | 166.72 | 167.81 | 164.35 | 167.40 | 637,153 | +0.21(+0.13%) |
Oct 29, 2020 | 170.70 | 170.94 | 163.87 | 167.19 | 1,057,110 | -3.75(-2.20%) |
Oct 28, 2020 | 170.29 | 174.46 | 169.21 | 170.94 | 732,000 | -2.09(-1.21%) |
Oct 27, 2020 | 169.69 | 178.04 | 169.21 | 173.03 | 1,369,360 | +3.79(+2.24%) |
Oct 26, 2020 | 172.00 | 172.32 | 167.65 | 169.23 | 941,108 | -4.63(-2.66%) |
Oct 23, 2020 | 173.45 | 176.98 | 172.69 | 173.87 | 808,286 | +1.87(+1.09%) |
Oct 22, 2020 | 171.42 | 172.33 | 169.15 | 172.00 | 727,945 | +1.76(+1.03%) |
Oct 21, 2020 | 171.45 | 172.78 | 170.13 | 170.24 | 778,307 | -1.72(-1.00%) |
Oct 20, 2020 | 168.79 | 173.48 | 168.79 | 171.96 | 1,095,456 | +4.44(+2.65%) |
Oct 19, 2020 | 166.64 | 168.66 | 166.25 | 167.51 | 731,904 | +0.69(+0.41%) |
Oct 16, 2020 | 163.00 | 169.57 | 162.89 | 166.83 | 908,650 | +5.32(+3.29%) |
Oct 15, 2020 | 160.32 | 162.47 | 159.21 | 161.51 | 546,201 | -0.11(-0.07%) |
Oct 14, 2020 | 163.42 | 165.15 | 160.51 | 161.62 | 457,799 | -1.16(-0.71%) |
Oct 13, 2020 | 160.98 | 163.87 | 160.23 | 162.77 | 665,500 | +0.50(+0.31%) |
Oct 12, 2020 | 164.75 | 165.12 | 162.07 | 162.27 | 416,638 | -1.77(-1.08%) |
Oct 09, 2020 | 163.81 | 164.96 | 162.84 | 164.04 | 411,243 | +1.26(+0.77%) |
Oct 08, 2020 | 162.24 | 163.20 | 160.30 | 162.78 | 395,341 | +1.47(+0.91%) |
Oct 07, 2020 | 161.41 | 163.12 | 160.85 | 161.31 | 626,823 | +1.17(+0.73%) |
Oct 06, 2020 | 161.97 | 164.20 | 160.11 | 160.14 | 464,873 | -1.63(-1.01%) |
Oct 05, 2020 | 158.97 | 162.81 | 158.87 | 161.77 | 853,977 | +4.25(+2.70%) |
Oct 02, 2020 | 154.60 | 159.13 | 153.69 | 157.53 | 536,192 | +0.91(+0.58%) |
Oct 01, 2020 | 158.47 | 160.44 | 155.76 | 156.62 | 554,987 | -1.14(-0.72%) |
Sep 30, 2020 | 155.84 | 159.08 | 155.72 | 157.76 | 788,311 | +1.51(+0.97%) |
Sep 29, 2020 | 155.26 | 158.07 | 154.43 | 156.25 | 658,100 | +2.01(+1.30%) |
Sep 28, 2020 | 153.39 | 156.04 | 153.39 | 154.24 | 508,239 | +2.58(+1.70%) |
Sep 25, 2020 | 148.94 | 152.38 | 148.21 | 151.66 | 536,431 | +2.63(+1.77%) |
Sep 24, 2020 | 149.41 | 150.89 | 147.89 | 149.03 | 513,095 | -0.69(-0.46%) |
Sep 23, 2020 | 154.69 | 154.69 | 149.42 | 149.72 | 839,027 | -5.21(-3.36%) |
Sep 22, 2020 | 153.72 | 156.11 | 152.62 | 154.94 | 707,778 | +0.48(+0.31%) |
Sep 21, 2020 | 151.33 | 155.16 | 149.65 | 154.46 | 902,828 | +0.78(+0.51%) |
Sep 18, 2020 | 153.08 | 154.63 | 151.53 | 153.68 | 925,597 | +0.28(+0.19%) |
Sep 17, 2020 | 154.04 | 154.04 | 151.51 | 153.39 | 732,527 | -1.89(-1.21%) |
Sep 16, 2020 | 157.16 | 157.38 | 154.72 | 155.28 | 825,740 | -0.51(-0.33%) |
Sep 15, 2020 | 154.19 | 158.21 | 153.70 | 155.79 | 755,091 | +2.34(+1.52%) |
Sep 14, 2020 | 152.34 | 154.19 | 151.36 | 153.45 | 712,839 | +1.39(+0.91%) |
Sep 11, 2020 | 153.50 | 153.50 | 150.56 | 152.06 | 591,804 | -0.10(-0.07%) |
Sep 10, 2020 | 148.33 | 154.56 | 147.98 | 152.16 | 1,649,363 | +4.92(+3.34%) |
Sep 09, 2020 | 146.58 | 148.61 | 144.97 | 147.24 | 930,362 | +1.67(+1.15%) |
Sep 08, 2020 | 146.15 | 147.48 | 143.44 | 145.58 | 896,826 | -1.67(-1.13%) |
Sep 04, 2020 | 146.84 | 148.54 | 143.47 | 147.24 | 905,548 | +0.84(+0.57%) |
Sep 03, 2020 | 148.38 | 149.46 | 144.60 | 146.41 | 847,272 | -1.84(-1.24%) |
Sep 02, 2020 | 146.64 | 148.95 | 145.00 | 148.25 | 753,630 | +2.35(+1.61%) |