Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 182.90 | 184.28 | 179.18 | 180.37 | 284,018 | -1.97(-1.08%) |
Nov 27, 2020 | 173.64 | 182.34 | 173.64 | 182.34 | 176,670 | +10.62(+6.19%) |
Nov 25, 2020 | 170.26 | 172.54 | 165.53 | 171.72 | 160,599 | +1.48(+0.87%) |
Nov 24, 2020 | 170.45 | 173.51 | 165.41 | 170.25 | 260,563 | +0.69(+0.41%) |
Nov 23, 2020 | 159.30 | 172.72 | 159.30 | 169.56 | 267,274 | +11.51(+7.28%) |
Nov 20, 2020 | 152.53 | 159.92 | 150.37 | 158.04 | 175,085 | +5.05(+3.30%) |
Nov 19, 2020 | 150.04 | 154.10 | 149.33 | 152.99 | 100,779 | +4.07(+2.74%) |
Nov 18, 2020 | 153.11 | 154.55 | 148.90 | 148.92 | 76,188 | -4.21(-2.75%) |
Nov 17, 2020 | 151.27 | 154.62 | 147.77 | 153.12 | 134,377 | +2.45(+1.62%) |
Nov 16, 2020 | 150.73 | 153.22 | 148.44 | 150.67 | 118,368 | +0.80(+0.54%) |
Nov 13, 2020 | 150.76 | 151.62 | 147.74 | 149.87 | 83,072 | +0.53(+0.35%) |
Nov 12, 2020 | 150.21 | 150.95 | 147.53 | 149.34 | 157,259 | -0.87(-0.58%) |
Nov 11, 2020 | 146.38 | 151.35 | 146.13 | 150.21 | 217,420 | +6.07(+4.21%) |
Nov 10, 2020 | 142.96 | 145.53 | 136.86 | 144.14 | 222,901 | +2.68(+1.89%) |
Nov 09, 2020 | 155.39 | 158.19 | 141.39 | 141.46 | 289,982 | -11.82(-7.71%) |
Nov 06, 2020 | 149.07 | 154.38 | 145.27 | 153.28 | 170,106 | +4.48(+3.01%) |
Nov 05, 2020 | 148.20 | 151.24 | 144.91 | 148.80 | 271,044 | +6.63(+4.67%) |
Nov 04, 2020 | 142.24 | 143.97 | 139.71 | 142.17 | 181,233 | +1.97(+1.41%) |
Nov 03, 2020 | 146.97 | 150.03 | 139.92 | 140.19 | 559,660 | +10.98(+8.50%) |
Nov 02, 2020 | 126.51 | 129.34 | 124.64 | 129.21 | 221,251 | +5.08(+4.09%) |
Oct 30, 2020 | 131.81 | 131.85 | 123.34 | 124.13 | 203,946 | -9.09(-6.82%) |
Oct 29, 2020 | 131.73 | 133.85 | 128.47 | 133.22 | 177,423 | +0.82(+0.62%) |
Oct 28, 2020 | 133.34 | 133.87 | 129.99 | 132.40 | 265,363 | -2.97(-2.19%) |
Oct 27, 2020 | 134.86 | 136.35 | 132.91 | 135.37 | 136,307 | +1.25(+0.93%) |
Oct 26, 2020 | 131.26 | 134.43 | 131.26 | 134.12 | 110,039 | +1.09(+0.82%) |
Oct 23, 2020 | 131.37 | 134.01 | 131.37 | 133.03 | 89,070 | +2.93(+2.26%) |
Oct 22, 2020 | 131.13 | 135.02 | 129.46 | 130.10 | 257,059 | -0.42(-0.32%) |
Oct 21, 2020 | 129.80 | 133.41 | 129.78 | 130.52 | 158,568 | +1.41(+1.09%) |
Oct 20, 2020 | 135.72 | 135.72 | 128.98 | 129.11 | 202,529 | -5.64(-4.18%) |
Oct 19, 2020 | 137.84 | 139.35 | 133.70 | 134.74 | 181,855 | -3.08(-2.24%) |
Oct 16, 2020 | 143.99 | 143.99 | 137.52 | 137.83 | 147,131 | -6.09(-4.23%) |
Oct 15, 2020 | 139.73 | 144.91 | 139.13 | 143.91 | 146,559 | +2.38(+1.68%) |
Oct 14, 2020 | 144.91 | 144.91 | 138.81 | 141.54 | 146,413 | -2.49(-1.73%) |
Oct 13, 2020 | 142.87 | 144.88 | 137.04 | 144.03 | 182,513 | +0.18(+0.12%) |
Oct 12, 2020 | 146.67 | 147.65 | 143.23 | 143.85 | 147,214 | -1.93(-1.32%) |
Oct 09, 2020 | 145.26 | 146.96 | 143.97 | 145.78 | 150,413 | +1.58(+1.10%) |
Oct 08, 2020 | 146.73 | 147.11 | 143.06 | 144.20 | 148,168 | -1.32(-0.90%) |
Oct 07, 2020 | 145.92 | 148.44 | 144.58 | 145.51 | 210,633 | -0.13(-0.09%) |
Oct 06, 2020 | 144.42 | 149.66 | 144.42 | 145.65 | 190,309 | +0.96(+0.67%) |
Oct 05, 2020 | 145.79 | 147.56 | 140.88 | 144.68 | 194,601 | -0.71(-0.49%) |
Oct 02, 2020 | 144.46 | 147.06 | 143.45 | 145.39 | 257,592 | -0.70(-0.48%) |
Oct 01, 2020 | 145.79 | 148.03 | 144.22 | 146.09 | 358,729 | +0.79(+0.54%) |
Sep 30, 2020 | 142.36 | 147.65 | 142.36 | 145.30 | 185,799 | +2.71(+1.90%) |
Sep 29, 2020 | 147.14 | 147.14 | 142.18 | 142.59 | 118,673 | -3.65(-2.50%) |
Sep 28, 2020 | 146.89 | 148.03 | 144.23 | 146.24 | 193,238 | +0.54(+0.37%) |
Sep 25, 2020 | 144.82 | 147.05 | 143.58 | 145.70 | 82,053 | +0.43(+0.30%) |
Sep 24, 2020 | 144.88 | 148.00 | 141.87 | 145.27 | 116,910 | +0.55(+0.38%) |
Sep 23, 2020 | 152.87 | 152.87 | 143.45 | 144.72 | 161,037 | -8.77(-5.71%) |
Sep 22, 2020 | 153.22 | 154.05 | 150.70 | 153.48 | 169,124 | +1.37(+0.90%) |
Sep 21, 2020 | 150.05 | 155.18 | 149.65 | 152.12 | 209,725 | -0.28(-0.19%) |
Sep 18, 2020 | 154.07 | 154.72 | 150.25 | 152.40 | 263,381 | -0.29(-0.19%) |
Sep 17, 2020 | 152.44 | 154.88 | 150.40 | 152.69 | 117,519 | -2.12(-1.37%) |
Sep 16, 2020 | 156.03 | 158.97 | 154.58 | 154.81 | 131,373 | +0.08(+0.05%) |
Sep 15, 2020 | 157.74 | 157.95 | 154.38 | 154.73 | 147,192 | -1.27(-0.81%) |
Sep 14, 2020 | 157.88 | 158.88 | 154.35 | 156.00 | 151,850 | -0.10(-0.07%) |
Sep 11, 2020 | 159.15 | 160.24 | 153.18 | 156.10 | 160,170 | -1.35(-0.86%) |
Sep 10, 2020 | 154.47 | 161.77 | 153.75 | 157.45 | 232,722 | +4.43(+2.90%) |
Sep 09, 2020 | 144.84 | 154.68 | 144.84 | 153.02 | 214,177 | +9.37(+6.52%) |
Sep 08, 2020 | 138.84 | 145.93 | 137.63 | 143.65 | 280,817 | +2.82(+2.00%) |
Sep 04, 2020 | 149.03 | 149.66 | 137.07 | 140.84 | 269,418 | -8.95(-5.98%) |
Sep 03, 2020 | 149.26 | 150.35 | 147.29 | 149.79 | 349,525 | -0.98(-0.65%) |
Sep 02, 2020 | 145.66 | 150.85 | 145.21 | 150.77 | 422,796 | +5.06(+3.47%) |