Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 158.15 | 158.15 | 155.40 | 156.11 | 4,658,007 | -1.06(-0.68%) |
Nov 27, 2020 | 157.31 | 157.87 | 156.02 | 157.17 | 876,548 | +1.25(+0.80%) |
Nov 25, 2020 | 157.68 | 158.35 | 155.00 | 155.92 | 2,035,931 | -0.85(-0.54%) |
Nov 24, 2020 | 160.01 | 161.82 | 156.20 | 156.77 | 2,491,914 | -3.19(-2.00%) |
Nov 23, 2020 | 161.72 | 162.76 | 157.82 | 159.96 | 1,533,955 | -1.81(-1.12%) |
Nov 20, 2020 | 162.41 | 163.68 | 161.71 | 161.77 | 1,251,023 | -0.11(-0.07%) |
Nov 19, 2020 | 159.70 | 162.49 | 159.18 | 161.88 | 1,365,414 | +2.73(+1.72%) |
Nov 18, 2020 | 160.70 | 161.90 | 159.07 | 159.15 | 1,497,704 | -1.88(-1.17%) |
Nov 17, 2020 | 160.11 | 161.69 | 159.70 | 161.02 | 1,247,556 | +0.14(+0.08%) |
Nov 16, 2020 | 161.94 | 164.03 | 160.22 | 160.89 | 1,590,407 | -0.48(-0.30%) |
Nov 13, 2020 | 161.05 | 162.58 | 160.13 | 161.36 | 1,712,208 | +0.57(+0.36%) |
Nov 12, 2020 | 159.79 | 162.16 | 159.43 | 160.79 | 1,215,218 | +0.23(+0.15%) |
Nov 11, 2020 | 160.59 | 161.50 | 158.98 | 160.56 | 1,613,122 | +2.33(+1.47%) |
Nov 10, 2020 | 161.62 | 162.51 | 156.22 | 158.23 | 3,006,692 | -2.57(-1.60%) |
Nov 09, 2020 | 171.46 | 171.71 | 160.62 | 160.80 | 2,388,945 | -3.94(-2.39%) |
Nov 06, 2020 | 166.21 | 168.02 | 161.83 | 164.74 | 2,063,054 | -1.61(-0.97%) |
Nov 05, 2020 | 170.03 | 171.94 | 165.84 | 166.35 | 2,606,737 | -3.36(-1.98%) |
Nov 04, 2020 | 161.57 | 171.48 | 161.55 | 169.71 | 3,496,858 | +10.91(+6.87%) |
Nov 03, 2020 | 160.25 | 161.08 | 158.56 | 158.79 | 1,561,099 | +0.24(+0.15%) |
Nov 02, 2020 | 157.01 | 158.91 | 156.43 | 158.55 | 1,558,074 | +4.22(+2.74%) |
Oct 30, 2020 | 155.76 | 157.02 | 152.09 | 154.33 | 2,135,175 | -2.57(-1.64%) |
Oct 29, 2020 | 155.21 | 158.12 | 153.92 | 156.90 | 1,581,153 | +2.43(+1.58%) |
Oct 28, 2020 | 155.50 | 157.21 | 153.95 | 154.46 | 2,219,801 | -3.68(-2.33%) |
Oct 27, 2020 | 156.56 | 160.10 | 156.35 | 158.14 | 1,901,680 | +1.94(+1.24%) |
Oct 26, 2020 | 157.69 | 158.61 | 154.73 | 156.21 | 1,183,142 | -2.93(-1.84%) |
Oct 23, 2020 | 158.75 | 160.22 | 157.93 | 159.13 | 1,141,609 | +1.08(+0.68%) |
Oct 22, 2020 | 157.07 | 158.88 | 156.96 | 158.06 | 902,800 | +1.17(+0.74%) |
Oct 21, 2020 | 155.25 | 157.81 | 155.25 | 156.89 | 1,496,594 | +1.45(+0.93%) |
Oct 20, 2020 | 156.01 | 157.23 | 154.88 | 155.44 | 2,204,417 | -0.10(-0.06%) |
Oct 19, 2020 | 160.03 | 160.40 | 154.98 | 155.53 | 1,307,540 | -3.46(-2.18%) |
Oct 16, 2020 | 159.41 | 161.23 | 158.77 | 158.99 | 1,677,731 | +0.54(+0.34%) |
Oct 15, 2020 | 157.54 | 158.68 | 156.72 | 158.45 | 1,402,907 | -0.65(-0.41%) |
Oct 14, 2020 | 161.90 | 162.06 | 158.26 | 159.10 | 1,357,348 | -1.61(-1.00%) |
Oct 13, 2020 | 163.16 | 163.38 | 160.71 | 160.72 | 1,559,278 | -3.14(-1.92%) |
Oct 12, 2020 | 162.43 | 164.25 | 161.56 | 163.85 | 1,627,623 | +3.03(+1.89%) |
Oct 09, 2020 | 159.41 | 161.03 | 158.32 | 160.82 | 1,667,342 | +2.20(+1.39%) |
Oct 08, 2020 | 157.42 | 159.00 | 155.44 | 158.62 | 3,746,895 | +3.17(+2.04%) |
Oct 07, 2020 | 157.20 | 158.94 | 154.52 | 155.46 | 3,694,610 | -1.56(-1.00%) |
Oct 06, 2020 | 159.92 | 159.92 | 156.36 | 157.02 | 1,229,113 | -1.88(-1.18%) |
Oct 05, 2020 | 159.54 | 160.47 | 158.00 | 158.90 | 1,311,197 | -0.10(-0.06%) |
Oct 02, 2020 | 157.86 | 160.12 | 157.49 | 158.99 | 1,072,472 | -0.47(-0.29%) |
Oct 01, 2020 | 161.60 | 162.13 | 158.56 | 159.46 | 1,092,350 | -1.30(-0.81%) |
Sep 30, 2020 | 158.38 | 162.14 | 158.22 | 160.76 | 1,961,337 | +2.81(+1.78%) |
Sep 29, 2020 | 157.12 | 158.86 | 156.94 | 157.95 | 1,076,319 | +1.13(+0.72%) |
Sep 28, 2020 | 157.64 | 159.76 | 156.67 | 156.83 | 2,359,574 | +0.47(+0.30%) |
Sep 25, 2020 | 153.04 | 156.96 | 152.87 | 156.36 | 1,230,062 | +2.78(+1.81%) |
Sep 24, 2020 | 154.42 | 155.06 | 152.17 | 153.58 | 1,456,163 | -1.31(-0.85%) |
Sep 23, 2020 | 157.46 | 158.14 | 154.69 | 154.89 | 1,338,480 | -2.12(-1.35%) |
Sep 22, 2020 | 155.88 | 157.95 | 155.64 | 157.01 | 1,589,233 | +0.53(+0.34%) |
Sep 21, 2020 | 154.90 | 156.58 | 153.03 | 156.49 | 1,203,527 | +0.10(+0.06%) |
Sep 18, 2020 | 155.65 | 157.46 | 154.69 | 156.39 | 2,590,866 | +0.39(+0.25%) |
Sep 17, 2020 | 155.95 | 156.04 | 153.60 | 156.00 | 1,294,113 | -0.76(-0.48%) |
Sep 16, 2020 | 158.97 | 159.42 | 156.64 | 156.76 | 1,770,498 | -1.00(-0.63%) |
Sep 15, 2020 | 157.73 | 159.34 | 157.20 | 157.76 | 1,069,696 | +1.38(+0.88%) |
Sep 14, 2020 | 155.49 | 157.46 | 155.16 | 156.38 | 2,151,977 | +2.21(+1.43%) |
Sep 11, 2020 | 154.57 | 155.17 | 153.45 | 154.17 | 878,468 | +0.48(+0.31%) |
Sep 10, 2020 | 154.47 | 157.02 | 152.83 | 153.70 | 1,395,684 | -0.79(-0.51%) |
Sep 09, 2020 | 150.88 | 156.22 | 150.88 | 154.48 | 1,448,947 | +5.25(+3.52%) |
Sep 08, 2020 | 151.88 | 151.92 | 148.25 | 149.23 | 1,881,464 | -3.63(-2.37%) |
Sep 04, 2020 | 154.73 | 155.75 | 150.97 | 152.86 | 1,596,982 | -1.52(-0.98%) |
Sep 03, 2020 | 160.68 | 160.91 | 152.99 | 154.38 | 1,845,582 | -6.35(-3.95%) |
Sep 02, 2020 | 157.59 | 161.20 | 157.31 | 160.72 | 1,841,540 | +3.19(+2.02%) |