Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 176.81 | 178.54 | 175.33 | 175.99 | 1,835,026 | +0.32(+0.18%) |
Nov 27, 2020 | 175.33 | 177.39 | 174.79 | 175.66 | 480,985 | +0.49(+0.28%) |
Nov 25, 2020 | 177.03 | 177.03 | 174.04 | 175.18 | 1,015,561 | -0.24(-0.14%) |
Nov 24, 2020 | 172.25 | 176.84 | 170.30 | 175.42 | 1,988,348 | +6.12(+3.61%) |
Nov 23, 2020 | 167.71 | 170.21 | 166.43 | 169.30 | 1,016,806 | +3.52(+2.13%) |
Nov 20, 2020 | 167.13 | 168.49 | 164.81 | 165.78 | 1,160,041 | -2.02(-1.20%) |
Nov 19, 2020 | 171.71 | 171.71 | 165.60 | 167.80 | 1,860,944 | -4.48(-2.60%) |
Nov 18, 2020 | 172.44 | 175.57 | 169.82 | 172.28 | 2,059,601 | +2.82(+1.66%) |
Nov 17, 2020 | 173.73 | 174.44 | 165.73 | 169.46 | 4,018,068 | -9.78(-5.46%) |
Nov 16, 2020 | 182.35 | 183.15 | 178.18 | 179.24 | 1,262,778 | +0.65(+0.37%) |
Nov 13, 2020 | 174.41 | 179.72 | 173.88 | 178.58 | 825,687 | +4.93(+2.84%) |
Nov 12, 2020 | 172.33 | 175.40 | 172.01 | 173.65 | 838,805 | +0.13(+0.07%) |
Nov 11, 2020 | 179.57 | 180.06 | 173.24 | 173.53 | 1,370,992 | -5.50(-3.07%) |
Nov 10, 2020 | 175.66 | 181.55 | 175.40 | 179.02 | 1,673,979 | +4.81(+2.76%) |
Nov 09, 2020 | 174.44 | 179.01 | 171.97 | 174.21 | 2,254,696 | +7.41(+4.44%) |
Nov 06, 2020 | 165.91 | 168.05 | 165.48 | 166.80 | 748,734 | -0.03(-0.02%) |
Nov 05, 2020 | 164.49 | 169.86 | 163.82 | 166.83 | 1,146,969 | +4.79(+2.96%) |
Nov 04, 2020 | 160.54 | 166.13 | 160.09 | 162.04 | 1,950,023 | +5.88(+3.77%) |
Nov 03, 2020 | 152.34 | 159.31 | 151.56 | 156.16 | 1,748,149 | +7.79(+5.25%) |
Nov 02, 2020 | 146.72 | 148.91 | 144.65 | 148.37 | 1,381,185 | +4.43(+3.08%) |
Oct 30, 2020 | 139.81 | 144.03 | 139.81 | 143.94 | 1,152,868 | +3.61(+2.57%) |
Oct 29, 2020 | 140.38 | 141.70 | 137.92 | 140.33 | 1,037,849 | -0.30(-0.21%) |
Oct 28, 2020 | 142.98 | 145.16 | 140.42 | 140.63 | 942,607 | -4.99(-3.42%) |
Oct 27, 2020 | 148.48 | 149.61 | 145.52 | 145.62 | 633,830 | -2.99(-2.01%) |
Oct 26, 2020 | 151.34 | 151.63 | 147.59 | 148.60 | 655,432 | -4.04(-2.65%) |
Oct 23, 2020 | 151.34 | 152.78 | 150.66 | 152.64 | 570,337 | +2.13(+1.41%) |
Oct 22, 2020 | 149.16 | 151.02 | 148.62 | 150.51 | 617,267 | +1.57(+1.05%) |
Oct 21, 2020 | 149.05 | 150.73 | 148.41 | 148.94 | 911,467 | -0.41(-0.27%) |
Oct 20, 2020 | 150.18 | 151.66 | 148.90 | 149.35 | 806,365 | +0.61(+0.41%) |
Oct 19, 2020 | 152.70 | 154.97 | 148.60 | 148.75 | 703,899 | -4.15(-2.71%) |
Oct 16, 2020 | 153.33 | 155.09 | 152.06 | 152.90 | 1,001,830 | +0.12(+0.08%) |
Oct 15, 2020 | 148.61 | 152.93 | 148.61 | 152.78 | 922,065 | +2.48(+1.65%) |
Oct 14, 2020 | 147.36 | 151.07 | 147.36 | 150.30 | 875,273 | +2.31(+1.56%) |
Oct 13, 2020 | 146.19 | 149.02 | 146.06 | 147.99 | 658,097 | +0.94(+0.64%) |
Oct 12, 2020 | 148.26 | 148.78 | 146.65 | 147.05 | 632,127 | -0.59(-0.40%) |
Oct 09, 2020 | 150.74 | 150.84 | 147.19 | 147.65 | 1,101,839 | -2.64(-1.75%) |
Oct 08, 2020 | 145.28 | 150.38 | 144.56 | 150.28 | 1,037,362 | +5.72(+3.96%) |
Oct 07, 2020 | 143.65 | 145.28 | 143.15 | 144.56 | 878,476 | +1.85(+1.30%) |
Oct 06, 2020 | 145.96 | 147.03 | 142.25 | 142.71 | 1,588,434 | -2.88(-1.98%) |
Oct 05, 2020 | 144.44 | 146.48 | 143.77 | 145.59 | 1,006,562 | +2.15(+1.50%) |
Oct 02, 2020 | 141.73 | 145.24 | 141.10 | 143.44 | 1,363,132 | +0.02(+0.01%) |
Oct 01, 2020 | 145.85 | 146.54 | 142.75 | 143.42 | 1,411,822 | -1.92(-1.32%) |
Sep 30, 2020 | 142.71 | 146.87 | 142.54 | 145.34 | 1,415,894 | +2.31(+1.62%) |
Sep 29, 2020 | 146.66 | 146.66 | 142.97 | 143.03 | 1,505,335 | -3.44(-2.35%) |
Sep 28, 2020 | 147.22 | 147.96 | 145.46 | 146.47 | 1,189,717 | +1.54(+1.06%) |
Sep 25, 2020 | 142.97 | 145.60 | 142.60 | 144.93 | 1,017,917 | +1.90(+1.33%) |
Sep 24, 2020 | 143.27 | 145.97 | 141.51 | 143.03 | 1,049,836 | -0.52(-0.36%) |
Sep 23, 2020 | 145.83 | 147.51 | 143.29 | 143.55 | 1,027,260 | -2.46(-1.68%) |
Sep 22, 2020 | 144.54 | 147.23 | 144.54 | 146.01 | 1,473,392 | +1.35(+0.93%) |
Sep 21, 2020 | 145.45 | 146.39 | 142.93 | 144.66 | 1,497,015 | -3.81(-2.56%) |
Sep 18, 2020 | 146.88 | 150.21 | 146.88 | 148.47 | 2,242,309 | +0.62(+0.42%) |
Sep 17, 2020 | 146.74 | 149.33 | 145.84 | 147.85 | 1,553,008 | -1.22(-0.82%) |
Sep 16, 2020 | 148.18 | 150.96 | 147.94 | 149.07 | 1,446,660 | +1.84(+1.25%) |
Sep 15, 2020 | 147.69 | 149.96 | 147.18 | 147.24 | 1,006,348 | -0.03(-0.02%) |
Sep 14, 2020 | 147.50 | 149.23 | 145.91 | 147.26 | 1,041,578 | +0.52(+0.35%) |
Sep 11, 2020 | 147.66 | 148.39 | 146.09 | 146.75 | 748,836 | -0.35(-0.24%) |
Sep 10, 2020 | 148.71 | 151.18 | 146.99 | 147.10 | 957,132 | -1.54(-1.04%) |
Sep 09, 2020 | 147.39 | 150.10 | 146.25 | 148.64 | 1,027,009 | +2.32(+1.59%) |
Sep 08, 2020 | 148.63 | 150.06 | 146.09 | 146.32 | 1,264,648 | -2.44(-1.64%) |
Sep 04, 2020 | 149.68 | 151.92 | 146.47 | 148.76 | 1,122,845 | -1.84(-1.22%) |
Sep 03, 2020 | 154.33 | 155.23 | 149.01 | 150.60 | 1,340,637 | -1.88(-1.24%) |
Sep 02, 2020 | 146.79 | 153.09 | 146.49 | 152.49 | 1,420,382 | +5.88(+4.01%) |