Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 185.60 | 187.93 | 182.22 | 185.74 | 253,336 | +0.75(+0.41%) |
Nov 27, 2020 | 182.23 | 185.59 | 182.12 | 184.99 | 89,700 | +3.01(+1.65%) |
Nov 25, 2020 | 183.59 | 183.84 | 180.66 | 181.98 | 145,700 | -1.61(-0.88%) |
Nov 24, 2020 | 185.86 | 186.92 | 181.00 | 183.59 | 341,768 | +0.45(+0.25%) |
Nov 23, 2020 | 181.49 | 184.49 | 179.07 | 183.14 | 195,514 | +3.60(+2.01%) |
Nov 20, 2020 | 177.26 | 182.01 | 175.58 | 179.54 | 188,400 | +1.15(+0.64%) |
Nov 19, 2020 | 172.98 | 178.68 | 172.68 | 178.39 | 129,483 | +5.41(+3.13%) |
Nov 18, 2020 | 171.94 | 174.64 | 169.96 | 172.98 | 165,102 | +2.98(+1.75%) |
Nov 17, 2020 | 171.90 | 173.94 | 165.44 | 170.00 | 522,679 | -3.91(-2.25%) |
Nov 16, 2020 | 176.98 | 178.00 | 172.24 | 173.91 | 300,576 | -0.75(-0.43%) |
Nov 13, 2020 | 182.74 | 183.40 | 171.87 | 174.66 | 334,000 | -6.09(-3.37%) |
Nov 12, 2020 | 181.01 | 184.39 | 177.50 | 180.75 | 210,527 | -0.44(-0.24%) |
Nov 11, 2020 | 175.94 | 181.59 | 175.25 | 181.19 | 194,955 | +7.10(+4.08%) |
Nov 10, 2020 | 171.05 | 175.62 | 168.12 | 174.09 | 319,590 | +4.74(+2.80%) |
Nov 09, 2020 | 173.82 | 176.37 | 169.31 | 169.35 | 269,647 | +1.36(+0.81%) |
Nov 06, 2020 | 167.87 | 172.55 | 167.02 | 167.99 | 215,500 | +0.35(+0.21%) |
Nov 05, 2020 | 163.10 | 168.22 | 161.71 | 167.64 | 468,835 | +1.63(+0.98%) |
Nov 04, 2020 | 162.00 | 167.61 | 162.00 | 166.01 | 691,752 | +5.51(+3.43%) |
Nov 03, 2020 | 145.00 | 160.90 | 142.00 | 160.50 | 1,519,166 | +38.75(+31.83%) |
Nov 02, 2020 | 120.54 | 126.19 | 118.75 | 121.75 | 320,051 | +2.32(+1.94%) |
Oct 30, 2020 | 122.71 | 123.43 | 115.00 | 119.43 | 281,700 | -4.46(-3.60%) |
Oct 29, 2020 | 119.80 | 125.67 | 117.58 | 123.89 | 201,108 | +3.89(+3.24%) |
Oct 28, 2020 | 123.50 | 123.50 | 118.02 | 120.00 | 252,864 | -5.98(-4.75%) |
Oct 27, 2020 | 126.21 | 126.62 | 124.29 | 125.98 | 240,482 | +0.50(+0.40%) |
Oct 26, 2020 | 124.69 | 126.82 | 122.50 | 125.48 | 158,962 | -1.20(-0.95%) |
Oct 23, 2020 | 124.45 | 126.98 | 121.91 | 126.68 | 119,200 | +2.83(+2.29%) |
Oct 22, 2020 | 120.22 | 124.07 | 119.69 | 123.85 | 136,006 | +4.50(+3.77%) |
Oct 21, 2020 | 122.24 | 122.53 | 118.44 | 119.35 | 144,543 | -3.41(-2.78%) |
Oct 20, 2020 | 124.16 | 124.98 | 120.60 | 122.76 | 221,608 | -1.21(-0.98%) |
Oct 19, 2020 | 127.31 | 128.75 | 123.77 | 123.97 | 99,296 | -2.77(-2.19%) |
Oct 16, 2020 | 126.60 | 128.00 | 123.98 | 126.74 | 133,200 | +0.38(+0.30%) |
Oct 15, 2020 | 122.72 | 127.49 | 121.33 | 126.36 | 138,236 | +1.50(+1.20%) |
Oct 14, 2020 | 128.37 | 130.25 | 123.88 | 124.86 | 146,579 | -3.77(-2.93%) |
Oct 13, 2020 | 125.37 | 129.02 | 125.20 | 128.63 | 234,930 | +3.65(+2.92%) |
Oct 12, 2020 | 130.59 | 131.09 | 122.71 | 124.98 | 289,649 | -5.02(-3.86%) |
Oct 09, 2020 | 129.62 | 131.28 | 126.90 | 130.00 | 223,300 | +1.32(+1.03%) |
Oct 08, 2020 | 135.16 | 135.20 | 128.24 | 128.68 | 246,165 | -5.11(-3.82%) |
Oct 07, 2020 | 131.66 | 134.28 | 131.30 | 133.79 | 197,839 | +3.64(+2.80%) |
Oct 06, 2020 | 130.00 | 134.29 | 128.03 | 130.15 | 212,970 | +0.48(+0.37%) |
Oct 05, 2020 | 127.31 | 129.89 | 126.50 | 129.67 | 200,540 | +3.37(+2.67%) |
Oct 02, 2020 | 128.05 | 129.95 | 125.80 | 126.30 | 236,800 | -4.12(-3.16%) |
Oct 01, 2020 | 131.00 | 131.79 | 129.18 | 130.42 | 259,888 | +1.37(+1.06%) |
Sep 30, 2020 | 130.29 | 132.57 | 127.51 | 129.05 | 263,155 | -0.88(-0.68%) |
Sep 29, 2020 | 131.80 | 132.69 | 129.54 | 129.93 | 208,489 | -0.98(-0.75%) |
Sep 28, 2020 | 129.00 | 131.73 | 127.61 | 130.91 | 216,989 | +3.50(+2.75%) |
Sep 25, 2020 | 123.00 | 128.00 | 121.94 | 127.41 | 308,000 | +2.40(+1.92%) |
Sep 24, 2020 | 127.65 | 128.07 | 123.80 | 125.01 | 363,014 | -3.06(-2.39%) |
Sep 23, 2020 | 126.95 | 130.62 | 125.72 | 128.07 | 422,959 | +0.07(+0.05%) |
Sep 22, 2020 | 122.73 | 131.32 | 122.26 | 128.00 | 760,032 | +6.59(+5.43%) |
Sep 21, 2020 | 124.80 | 125.38 | 120.14 | 121.41 | 486,945 | -5.44(-4.29%) |
Sep 18, 2020 | 127.66 | 130.80 | 124.44 | 126.85 | 1,058,700 | +2.84(+2.29%) |
Sep 17, 2020 | 121.14 | 126.92 | 120.31 | 124.01 | 617,753 | +0.43(+0.35%) |
Sep 16, 2020 | 125.20 | 127.50 | 123.15 | 123.58 | 436,039 | -1.67(-1.33%) |
Sep 15, 2020 | 131.66 | 131.78 | 125.17 | 125.25 | 546,631 | -4.32(-3.33%) |
Sep 14, 2020 | 128.68 | 132.15 | 127.89 | 129.57 | 298,950 | +2.10(+1.65%) |
Sep 11, 2020 | 123.33 | 131.26 | 123.33 | 127.47 | 397,900 | +4.90(+4.00%) |
Sep 10, 2020 | 122.47 | 127.68 | 122.09 | 122.57 | 291,693 | +1.72(+1.42%) |
Sep 09, 2020 | 119.99 | 122.96 | 116.30 | 120.85 | 303,432 | +3.13(+2.66%) |
Sep 08, 2020 | 115.97 | 120.14 | 115.11 | 117.72 | 319,834 | -0.56(-0.47%) |
Sep 04, 2020 | 119.84 | 120.27 | 110.06 | 118.28 | 270,400 | -1.29(-1.08%) |
Sep 03, 2020 | 123.44 | 123.44 | 115.01 | 119.57 | 284,831 | -5.58(-4.46%) |
Sep 02, 2020 | 125.66 | 126.45 | 122.59 | 125.15 | 252,894 | +1.23(+0.99%) |