Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 159.13 | 159.24 | 152.37 | 156.40 | 672,512 | -1.69(-1.07%) |
Nov 27, 2020 | 156.34 | 159.35 | 155.59 | 158.09 | 375,500 | +2.25(+1.44%) |
Nov 25, 2020 | 156.98 | 157.84 | 154.42 | 155.84 | 687,100 | -1.65(-1.05%) |
Nov 24, 2020 | 159.03 | 159.47 | 154.16 | 157.49 | 830,125 | +1.26(+0.81%) |
Nov 23, 2020 | 156.25 | 159.55 | 154.53 | 156.23 | 830,905 | +1.03(+0.66%) |
Nov 20, 2020 | 155.57 | 156.84 | 154.20 | 155.20 | 330,300 | -0.01(-0.01%) |
Nov 19, 2020 | 154.42 | 156.44 | 152.67 | 155.21 | 615,404 | +2.31(+1.51%) |
Nov 18, 2020 | 152.45 | 156.71 | 152.45 | 152.90 | 524,501 | +0.28(+0.18%) |
Nov 17, 2020 | 149.83 | 154.70 | 148.09 | 152.62 | 527,184 | +1.24(+0.82%) |
Nov 16, 2020 | 148.35 | 151.50 | 146.06 | 151.38 | 924,882 | +5.34(+3.66%) |
Nov 13, 2020 | 144.10 | 146.45 | 141.72 | 146.04 | 639,200 | +3.21(+2.25%) |
Nov 12, 2020 | 144.28 | 146.25 | 141.78 | 142.83 | 442,142 | -1.77(-1.22%) |
Nov 11, 2020 | 144.47 | 146.66 | 140.00 | 144.60 | 490,872 | +0.83(+0.58%) |
Nov 10, 2020 | 148.01 | 149.72 | 143.50 | 143.77 | 864,887 | -2.53(-1.73%) |
Nov 09, 2020 | 146.01 | 159.59 | 145.46 | 146.30 | 1,459,947 | +5.78(+4.11%) |
Nov 06, 2020 | 141.62 | 142.54 | 139.21 | 140.52 | 428,300 | -1.31(-0.92%) |
Nov 05, 2020 | 142.12 | 143.44 | 141.04 | 141.83 | 685,511 | +0.24(+0.17%) |
Nov 04, 2020 | 137.38 | 143.90 | 137.05 | 141.59 | 723,131 | +4.98(+3.65%) |
Nov 03, 2020 | 134.16 | 137.34 | 132.25 | 136.61 | 469,621 | +4.76(+3.61%) |
Nov 02, 2020 | 134.47 | 136.13 | 130.59 | 131.85 | 610,615 | -1.49(-1.12%) |
Oct 30, 2020 | 133.77 | 135.14 | 131.75 | 133.34 | 684,700 | -0.76(-0.57%) |
Oct 29, 2020 | 131.91 | 135.52 | 130.59 | 134.10 | 489,675 | +2.20(+1.67%) |
Oct 28, 2020 | 134.80 | 136.55 | 131.58 | 131.90 | 659,384 | -3.35(-2.48%) |
Oct 27, 2020 | 132.84 | 136.35 | 132.84 | 135.25 | 392,155 | +2.79(+2.11%) |
Oct 26, 2020 | 136.71 | 137.35 | 131.36 | 132.46 | 512,095 | -5.33(-3.87%) |
Oct 23, 2020 | 135.76 | 137.92 | 133.49 | 137.79 | 347,600 | +3.50(+2.61%) |
Oct 22, 2020 | 132.98 | 134.63 | 131.34 | 134.29 | 521,289 | +1.95(+1.47%) |
Oct 21, 2020 | 134.50 | 135.37 | 132.19 | 132.34 | 425,150 | -2.56(-1.90%) |
Oct 20, 2020 | 137.42 | 137.56 | 134.83 | 134.90 | 353,848 | -1.46(-1.07%) |
Oct 19, 2020 | 138.86 | 141.39 | 135.52 | 136.36 | 569,396 | -1.52(-1.10%) |
Oct 16, 2020 | 137.65 | 140.09 | 136.43 | 137.88 | 494,100 | +0.32(+0.23%) |
Oct 15, 2020 | 134.00 | 138.57 | 133.51 | 137.56 | 501,755 | +1.47(+1.08%) |
Oct 14, 2020 | 135.32 | 138.98 | 135.32 | 136.09 | 413,976 | +0.94(+0.70%) |
Oct 13, 2020 | 133.45 | 137.33 | 133.25 | 135.15 | 503,975 | +1.18(+0.88%) |
Oct 12, 2020 | 135.88 | 136.30 | 132.74 | 133.97 | 529,467 | -1.81(-1.33%) |
Oct 09, 2020 | 133.98 | 136.28 | 133.01 | 135.78 | 566,600 | +3.32(+2.51%) |
Oct 08, 2020 | 128.82 | 132.50 | 127.57 | 132.46 | 422,205 | +4.20(+3.27%) |
Oct 07, 2020 | 127.40 | 130.00 | 127.40 | 128.26 | 562,408 | +2.91(+2.32%) |
Oct 06, 2020 | 130.74 | 131.35 | 124.48 | 125.35 | 1,019,803 | -4.69(-3.61%) |
Oct 05, 2020 | 130.32 | 131.49 | 128.40 | 130.04 | 782,064 | +0.62(+0.48%) |
Oct 02, 2020 | 126.00 | 130.85 | 125.31 | 129.42 | 635,300 | +0.29(+0.22%) |
Oct 01, 2020 | 127.63 | 130.04 | 127.58 | 129.13 | 683,528 | +2.13(+1.68%) |
Sep 30, 2020 | 126.89 | 128.59 | 125.67 | 127.00 | 749,011 | +2.34(+1.88%) |
Sep 29, 2020 | 128.98 | 129.58 | 123.45 | 124.66 | 798,698 | -3.67(-2.86%) |
Sep 28, 2020 | 131.04 | 131.74 | 128.06 | 128.33 | 582,605 | -1.11(-0.86%) |
Sep 25, 2020 | 127.84 | 129.94 | 126.59 | 129.44 | 537,800 | +1.90(+1.49%) |
Sep 24, 2020 | 125.43 | 130.05 | 124.85 | 127.54 | 591,921 | +0.24(+0.19%) |
Sep 23, 2020 | 128.89 | 130.54 | 127.03 | 127.30 | 545,754 | -1.44(-1.12%) |
Sep 22, 2020 | 130.44 | 131.50 | 127.04 | 128.74 | 652,750 | -0.56(-0.43%) |
Sep 21, 2020 | 134.00 | 134.02 | 127.08 | 129.30 | 997,642 | -7.38(-5.40%) |
Sep 18, 2020 | 136.78 | 140.14 | 135.35 | 136.68 | 1,347,700 | +2.52(+1.88%) |
Sep 17, 2020 | 131.57 | 134.99 | 131.02 | 134.16 | 977,404 | +0.09(+0.07%) |
Sep 16, 2020 | 133.67 | 135.74 | 132.78 | 134.07 | 810,900 | +1.39(+1.05%) |
Sep 15, 2020 | 132.04 | 133.34 | 130.63 | 132.68 | 1,047,658 | +1.64(+1.25%) |
Sep 14, 2020 | 131.44 | 133.27 | 130.78 | 131.04 | 794,121 | +1.02(+0.78%) |
Sep 11, 2020 | 128.32 | 130.52 | 127.25 | 130.02 | 833,900 | +1.77(+1.38%) |
Sep 10, 2020 | 126.40 | 129.67 | 126.25 | 128.25 | 1,278,200 | +2.97(+2.37%) |
Sep 09, 2020 | 123.00 | 126.12 | 122.87 | 125.28 | 948,406 | +2.59(+2.11%) |
Sep 08, 2020 | 122.95 | 126.58 | 121.79 | 122.69 | 1,074,241 | -2.60(-2.08%) |
Sep 04, 2020 | 127.45 | 129.79 | 124.75 | 125.29 | 1,441,100 | -1.87(-1.47%) |
Sep 03, 2020 | 128.66 | 129.50 | 121.35 | 127.16 | 3,887,587 | +10.08(+8.61%) |
Sep 02, 2020 | 117.41 | 117.69 | 112.43 | 117.08 | 1,967,751 | +2.66(+2.32%) |