Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 174.02 | 177.26 | 172.37 | 174.54 | 212,629 | +1.24(+0.72%) |
Nov 27, 2020 | 172.21 | 173.79 | 171.00 | 173.30 | 50,100 | +1.06(+0.62%) |
Nov 25, 2020 | 173.59 | 174.80 | 171.13 | 172.24 | 134,300 | -2.59(-1.48%) |
Nov 24, 2020 | 168.87 | 175.54 | 168.84 | 174.83 | 165,903 | +5.57(+3.29%) |
Nov 23, 2020 | 172.65 | 173.95 | 167.62 | 169.26 | 240,491 | -1.76(-1.03%) |
Nov 20, 2020 | 169.00 | 174.71 | 167.79 | 171.02 | 291,900 | +1.20(+0.71%) |
Nov 19, 2020 | 168.52 | 170.25 | 165.14 | 169.82 | 216,943 | +1.31(+0.78%) |
Nov 18, 2020 | 169.73 | 171.31 | 166.37 | 168.51 | 262,693 | -0.87(-0.51%) |
Nov 17, 2020 | 167.97 | 169.59 | 165.21 | 169.38 | 181,369 | +0.25(+0.15%) |
Nov 16, 2020 | 169.10 | 170.90 | 167.26 | 169.13 | 343,300 | +2.16(+1.29%) |
Nov 13, 2020 | 165.38 | 168.86 | 165.00 | 166.97 | 177,000 | +3.10(+1.89%) |
Nov 12, 2020 | 166.77 | 167.94 | 162.86 | 163.87 | 206,904 | -3.19(-1.91%) |
Nov 11, 2020 | 170.66 | 171.62 | 163.33 | 167.06 | 260,038 | -2.48(-1.46%) |
Nov 10, 2020 | 170.57 | 175.15 | 163.59 | 169.54 | 309,033 | -0.38(-0.22%) |
Nov 09, 2020 | 173.96 | 176.07 | 168.26 | 169.92 | 430,547 | +4.61(+2.79%) |
Nov 06, 2020 | 166.91 | 167.51 | 164.74 | 165.31 | 201,700 | -1.18(-0.71%) |
Nov 05, 2020 | 162.59 | 167.07 | 162.59 | 166.49 | 191,255 | +5.80(+3.61%) |
Nov 04, 2020 | 158.88 | 162.69 | 157.49 | 160.69 | 311,801 | +1.43(+0.90%) |
Nov 03, 2020 | 153.75 | 159.62 | 153.64 | 159.26 | 267,842 | +7.91(+5.23%) |
Nov 02, 2020 | 149.45 | 153.25 | 147.92 | 151.35 | 235,177 | +3.69(+2.50%) |
Oct 30, 2020 | 147.94 | 151.14 | 144.27 | 147.66 | 245,400 | +0.70(+0.48%) |
Oct 29, 2020 | 139.61 | 149.77 | 135.24 | 146.96 | 494,802 | +5.16(+3.64%) |
Oct 28, 2020 | 141.19 | 143.55 | 139.60 | 141.80 | 312,609 | -1.99(-1.38%) |
Oct 27, 2020 | 147.28 | 147.90 | 142.49 | 143.79 | 200,613 | -3.15(-2.14%) |
Oct 26, 2020 | 146.16 | 147.02 | 144.78 | 146.94 | 168,908 | -0.47(-0.32%) |
Oct 23, 2020 | 148.30 | 149.00 | 145.94 | 147.41 | 164,900 | +0.36(+0.24%) |
Oct 22, 2020 | 145.44 | 148.20 | 142.76 | 147.05 | 229,023 | +3.12(+2.17%) |
Oct 21, 2020 | 143.13 | 145.00 | 140.93 | 143.93 | 130,549 | +1.65(+1.16%) |
Oct 20, 2020 | 142.76 | 144.30 | 142.14 | 142.28 | 89,648 | +0.98(+0.69%) |
Oct 19, 2020 | 144.21 | 145.31 | 140.82 | 141.30 | 161,887 | -3.35(-2.32%) |
Oct 16, 2020 | 147.49 | 148.65 | 144.60 | 144.65 | 226,100 | -3.83(-2.58%) |
Oct 15, 2020 | 144.20 | 149.93 | 144.20 | 148.48 | 184,310 | +2.44(+1.67%) |
Oct 14, 2020 | 144.15 | 146.36 | 143.92 | 146.04 | 207,547 | +2.33(+1.62%) |
Oct 13, 2020 | 145.10 | 148.64 | 143.43 | 143.71 | 264,251 | -1.66(-1.14%) |
Oct 12, 2020 | 144.14 | 151.36 | 143.85 | 145.37 | 182,357 | +1.59(+1.11%) |
Oct 09, 2020 | 143.42 | 144.64 | 140.96 | 143.78 | 166,300 | +1.51(+1.06%) |
Oct 08, 2020 | 139.00 | 143.24 | 137.67 | 142.27 | 167,623 | +4.30(+3.12%) |
Oct 07, 2020 | 137.64 | 142.46 | 137.42 | 137.97 | 263,947 | +1.75(+1.28%) |
Oct 06, 2020 | 134.30 | 138.64 | 134.30 | 136.22 | 234,700 | +2.09(+1.56%) |
Oct 05, 2020 | 129.79 | 135.46 | 129.79 | 134.13 | 192,378 | +4.93(+3.82%) |
Oct 02, 2020 | 125.51 | 132.47 | 125.51 | 129.20 | 141,200 | +1.37(+1.07%) |
Oct 01, 2020 | 125.14 | 128.80 | 124.23 | 127.83 | 249,379 | +1.69(+1.34%) |
Sep 30, 2020 | 126.43 | 129.17 | 124.22 | 126.14 | 271,102 | -0.29(-0.23%) |
Sep 29, 2020 | 127.27 | 129.84 | 124.92 | 126.43 | 106,547 | -0.66(-0.52%) |
Sep 28, 2020 | 124.48 | 127.84 | 124.48 | 127.09 | 168,135 | +3.98(+3.23%) |
Sep 25, 2020 | 121.47 | 125.14 | 121.14 | 123.11 | 149,100 | +1.03(+0.84%) |
Sep 24, 2020 | 120.67 | 124.75 | 120.12 | 122.08 | 125,654 | +1.22(+1.01%) |
Sep 23, 2020 | 120.23 | 123.41 | 120.23 | 120.86 | 135,137 | +0.00(+0.00%) |
Sep 22, 2020 | 120.65 | 121.87 | 117.07 | 120.86 | 210,776 | +0.39(+0.32%) |
Sep 21, 2020 | 122.39 | 123.04 | 117.69 | 120.47 | 212,848 | -4.44(-3.55%) |
Sep 18, 2020 | 131.49 | 131.70 | 123.94 | 124.91 | 507,900 | -5.42(-4.16%) |
Sep 17, 2020 | 129.44 | 132.18 | 128.91 | 130.33 | 188,067 | -1.01(-0.77%) |
Sep 16, 2020 | 134.80 | 134.80 | 130.00 | 131.34 | 159,482 | -2.29(-1.71%) |
Sep 15, 2020 | 131.71 | 134.05 | 131.23 | 133.63 | 87,729 | +2.38(+1.81%) |
Sep 14, 2020 | 132.74 | 133.67 | 130.23 | 131.25 | 155,392 | -0.73(-0.55%) |
Sep 11, 2020 | 132.88 | 134.80 | 131.01 | 131.98 | 103,900 | +0.11(+0.08%) |
Sep 10, 2020 | 134.95 | 135.98 | 131.72 | 131.87 | 127,472 | -3.35(-2.48%) |
Sep 09, 2020 | 131.67 | 137.36 | 131.67 | 135.22 | 159,203 | +3.07(+2.32%) |
Sep 08, 2020 | 130.76 | 135.89 | 129.08 | 132.15 | 137,357 | +0.82(+0.62%) |
Sep 04, 2020 | 134.96 | 135.50 | 127.88 | 131.33 | 212,900 | -1.49(-1.12%) |
Sep 03, 2020 | 139.39 | 142.24 | 130.47 | 132.82 | 171,357 | -6.54(-4.69%) |
Sep 02, 2020 | 140.00 | 140.00 | 133.97 | 139.36 | 261,235 | -0.91(-0.65%) |