Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 142.39 | 143.45 | 135.59 | 139.90 | 2,555,817 | -2.30(-1.62%) |
Nov 27, 2020 | 141.00 | 144.80 | 140.50 | 142.20 | 1,565,700 | +2.62(+1.88%) |
Nov 25, 2020 | 140.67 | 142.60 | 137.71 | 139.58 | 2,143,500 | -2.25(-1.59%) |
Nov 24, 2020 | 143.74 | 145.89 | 140.00 | 141.83 | 2,812,690 | +0.87(+0.62%) |
Nov 23, 2020 | 136.75 | 144.15 | 136.25 | 140.96 | 3,613,893 | +4.40(+3.22%) |
Nov 20, 2020 | 138.20 | 138.25 | 133.60 | 136.56 | 2,658,000 | -0.86(-0.63%) |
Nov 19, 2020 | 134.65 | 139.65 | 134.08 | 137.42 | 3,397,753 | +3.41(+2.54%) |
Nov 18, 2020 | 132.00 | 137.01 | 132.00 | 134.01 | 7,270,774 | +4.11(+3.16%) |
Nov 17, 2020 | 126.62 | 129.97 | 126.16 | 129.90 | 2,838,923 | +2.75(+2.16%) |
Nov 16, 2020 | 126.30 | 127.95 | 121.53 | 127.15 | 5,251,742 | +2.41(+1.93%) |
Nov 13, 2020 | 130.29 | 130.42 | 123.25 | 124.74 | 5,342,900 | -4.16(-3.23%) |
Nov 12, 2020 | 129.47 | 132.42 | 126.88 | 128.90 | 6,378,101 | +1.01(+0.79%) |
Nov 11, 2020 | 127.09 | 129.90 | 125.10 | 127.89 | 7,144,117 | +2.88(+2.30%) |
Nov 10, 2020 | 118.92 | 131.92 | 113.26 | 125.01 | 29,610,456 | -25.49(-16.94%) |
Nov 09, 2020 | 164.37 | 170.80 | 141.25 | 150.50 | 20,856,488 | -6.36(-4.05%) |
Nov 06, 2020 | 156.78 | 158.94 | 154.31 | 156.86 | 2,302,200 | -0.18(-0.11%) |
Nov 05, 2020 | 153.50 | 157.35 | 152.32 | 157.04 | 2,646,958 | +7.75(+5.19%) |
Nov 04, 2020 | 150.10 | 153.11 | 148.21 | 149.29 | 1,665,574 | +2.94(+2.01%) |
Nov 03, 2020 | 146.26 | 150.76 | 145.71 | 146.35 | 2,143,077 | +2.79(+1.94%) |
Nov 02, 2020 | 145.35 | 148.00 | 141.47 | 143.56 | 2,153,114 | +1.13(+0.79%) |
Oct 30, 2020 | 150.50 | 152.30 | 141.07 | 142.43 | 3,166,800 | -9.42(-6.20%) |
Oct 29, 2020 | 157.44 | 157.45 | 151.35 | 151.85 | 1,980,883 | -4.20(-2.69%) |
Oct 28, 2020 | 159.50 | 160.52 | 154.74 | 156.05 | 2,426,016 | -5.90(-3.64%) |
Oct 27, 2020 | 165.00 | 167.01 | 160.85 | 161.95 | 1,894,233 | -2.59(-1.57%) |
Oct 26, 2020 | 171.42 | 175.34 | 161.84 | 164.54 | 2,729,827 | -7.19(-4.19%) |
Oct 23, 2020 | 173.00 | 174.12 | 168.10 | 171.73 | 1,711,100 | -0.44(-0.26%) |
Oct 22, 2020 | 178.42 | 178.84 | 167.90 | 172.17 | 3,282,965 | -5.74(-3.23%) |
Oct 21, 2020 | 177.59 | 181.07 | 176.01 | 177.91 | 1,844,727 | +1.62(+0.92%) |
Oct 20, 2020 | 185.06 | 185.06 | 175.95 | 176.29 | 2,361,708 | -7.85(-4.26%) |
Oct 19, 2020 | 184.11 | 188.59 | 181.10 | 184.14 | 2,253,458 | +0.56(+0.31%) |
Oct 16, 2020 | 187.17 | 188.31 | 182.35 | 183.58 | 1,961,600 | -1.27(-0.69%) |
Oct 15, 2020 | 184.68 | 189.00 | 183.40 | 184.85 | 2,273,462 | -3.88(-2.06%) |
Oct 14, 2020 | 186.64 | 191.43 | 186.00 | 188.73 | 2,552,949 | +1.11(+0.59%) |
Oct 13, 2020 | 184.39 | 189.06 | 180.96 | 187.62 | 5,045,867 | -4.68(-2.43%) |
Oct 12, 2020 | 196.53 | 197.25 | 190.76 | 192.30 | 2,504,015 | -2.64(-1.36%) |
Oct 09, 2020 | 194.66 | 195.91 | 190.45 | 194.94 | 3,107,500 | +1.56(+0.81%) |
Oct 08, 2020 | 193.00 | 197.50 | 188.64 | 193.38 | 5,876,897 | +4.24(+2.24%) |
Oct 07, 2020 | 184.65 | 191.60 | 184.20 | 189.14 | 5,165,872 | +7.28(+4.00%) |
Oct 06, 2020 | 176.23 | 186.70 | 175.00 | 181.86 | 8,476,393 | +6.37(+3.63%) |
Oct 05, 2020 | 168.65 | 175.89 | 166.76 | 175.49 | 4,159,337 | +9.25(+5.56%) |
Oct 02, 2020 | 165.59 | 171.75 | 164.81 | 166.24 | 2,949,000 | -4.36(-2.56%) |
Oct 01, 2020 | 169.24 | 172.69 | 165.88 | 170.60 | 4,727,518 | +4.54(+2.73%) |
Sep 30, 2020 | 164.83 | 172.45 | 163.84 | 166.06 | 6,050,140 | +0.40(+0.24%) |
Sep 29, 2020 | 160.00 | 170.45 | 159.15 | 165.66 | 20,645,812 | +14.36(+9.49%) |
Sep 28, 2020 | 158.20 | 160.00 | 150.41 | 151.30 | 2,669,794 | -3.72(-2.40%) |
Sep 25, 2020 | 149.47 | 155.91 | 148.00 | 155.02 | 2,569,200 | +7.12(+4.81%) |
Sep 24, 2020 | 148.51 | 150.97 | 144.70 | 147.90 | 2,460,521 | -2.67(-1.77%) |
Sep 23, 2020 | 154.44 | 157.50 | 149.41 | 150.57 | 2,885,267 | -3.25(-2.11%) |
Sep 22, 2020 | 150.53 | 162.50 | 150.38 | 153.82 | 8,802,595 | +5.02(+3.37%) |
Sep 21, 2020 | 144.26 | 149.07 | 140.31 | 148.80 | 3,838,169 | -0.24(-0.16%) |
Sep 18, 2020 | 150.00 | 153.44 | 146.02 | 149.04 | 8,810,000 | -8.18(-5.20%) |
Sep 17, 2020 | 150.50 | 157.58 | 149.26 | 157.22 | 4,794,472 | +0.65(+0.42%) |
Sep 16, 2020 | 147.48 | 158.60 | 146.16 | 156.57 | 8,253,181 | +10.09(+6.89%) |
Sep 15, 2020 | 144.12 | 150.00 | 141.41 | 146.48 | 4,322,464 | +3.30(+2.30%) |
Sep 14, 2020 | 136.15 | 145.37 | 136.05 | 143.18 | 4,810,175 | +8.30(+6.15%) |
Sep 11, 2020 | 144.00 | 144.07 | 132.45 | 134.88 | 3,989,200 | -8.16(-5.70%) |
Sep 10, 2020 | 139.40 | 149.57 | 138.59 | 143.04 | 8,185,228 | +4.87(+3.52%) |
Sep 09, 2020 | 132.50 | 139.47 | 132.25 | 138.17 | 4,377,382 | +3.70(+2.75%) |
Sep 08, 2020 | 123.81 | 137.78 | 123.45 | 134.47 | 7,315,515 | +8.65(+6.87%) |
Sep 04, 2020 | 130.62 | 134.72 | 120.55 | 125.82 | 4,671,000 | -3.98(-3.07%) |
Sep 03, 2020 | 133.01 | 142.50 | 128.71 | 129.80 | 10,855,618 | +0.10(+0.08%) |
Sep 02, 2020 | 135.99 | 135.99 | 129.40 | 129.70 | 2,989,988 | -5.54(-4.10%) |