Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 152.26 | 153.72 | 150.37 | 152.00 | 556,993 | -0.55(-0.36%) |
Nov 27, 2020 | 154.25 | 154.59 | 152.41 | 152.55 | 153,800 | -1.32(-0.86%) |
Nov 25, 2020 | 154.35 | 154.72 | 153.26 | 153.87 | 200,800 | -0.81(-0.52%) |
Nov 24, 2020 | 154.35 | 156.29 | 153.43 | 154.68 | 482,874 | +2.07(+1.36%) |
Nov 23, 2020 | 153.00 | 154.03 | 151.93 | 152.61 | 253,883 | +0.05(+0.03%) |
Nov 20, 2020 | 153.30 | 153.57 | 151.65 | 152.56 | 351,000 | +0.29(+0.19%) |
Nov 19, 2020 | 153.18 | 154.16 | 151.19 | 152.27 | 359,894 | -1.75(-1.14%) |
Nov 18, 2020 | 158.80 | 159.26 | 154.02 | 154.02 | 365,578 | -4.69(-2.96%) |
Nov 17, 2020 | 158.07 | 159.21 | 157.45 | 158.71 | 452,549 | -0.31(-0.19%) |
Nov 16, 2020 | 160.10 | 160.88 | 157.78 | 159.02 | 419,274 | +1.04(+0.66%) |
Nov 13, 2020 | 154.43 | 159.00 | 154.43 | 157.98 | 440,100 | +4.98(+3.25%) |
Nov 12, 2020 | 155.66 | 156.11 | 151.96 | 153.00 | 264,537 | -3.80(-2.42%) |
Nov 11, 2020 | 157.14 | 158.64 | 155.94 | 156.80 | 320,493 | -0.64(-0.41%) |
Nov 10, 2020 | 156.36 | 159.94 | 154.41 | 157.44 | 638,845 | +1.59(+1.02%) |
Nov 09, 2020 | 159.44 | 162.94 | 155.65 | 155.85 | 966,987 | +7.87(+5.32%) |
Nov 06, 2020 | 145.40 | 149.00 | 144.37 | 147.98 | 497,300 | +1.73(+1.18%) |
Nov 05, 2020 | 144.15 | 146.47 | 143.72 | 146.25 | 558,813 | +3.99(+2.80%) |
Nov 04, 2020 | 141.60 | 144.87 | 139.20 | 142.26 | 767,530 | +1.46(+1.04%) |
Nov 03, 2020 | 137.69 | 143.44 | 137.49 | 140.80 | 1,162,833 | +15.78(+12.62%) |
Nov 02, 2020 | 121.44 | 125.89 | 121.26 | 125.02 | 591,093 | +4.92(+4.10%) |
Oct 30, 2020 | 117.68 | 120.35 | 117.13 | 120.10 | 580,800 | +1.82(+1.54%) |
Oct 29, 2020 | 116.68 | 119.31 | 115.86 | 118.28 | 265,316 | +0.83(+0.71%) |
Oct 28, 2020 | 119.30 | 120.23 | 116.56 | 117.45 | 517,601 | -4.49(-3.68%) |
Oct 27, 2020 | 123.90 | 124.64 | 121.77 | 121.94 | 277,507 | -2.09(-1.69%) |
Oct 26, 2020 | 126.50 | 126.50 | 122.00 | 124.03 | 346,747 | -4.10(-3.20%) |
Oct 23, 2020 | 128.72 | 128.77 | 126.67 | 128.13 | 203,200 | +0.61(+0.48%) |
Oct 22, 2020 | 127.47 | 128.30 | 125.36 | 127.52 | 216,037 | -0.36(-0.28%) |
Oct 21, 2020 | 125.36 | 128.72 | 125.36 | 127.88 | 371,121 | +2.44(+1.95%) |
Oct 20, 2020 | 125.18 | 126.87 | 124.33 | 125.44 | 400,341 | +1.10(+0.88%) |
Oct 19, 2020 | 130.74 | 131.52 | 123.63 | 124.34 | 499,856 | -5.73(-4.41%) |
Oct 16, 2020 | 130.27 | 131.71 | 129.12 | 130.07 | 465,800 | +0.48(+0.37%) |
Oct 15, 2020 | 123.22 | 130.37 | 123.22 | 129.59 | 741,404 | +4.82(+3.86%) |
Oct 14, 2020 | 128.00 | 129.88 | 124.59 | 124.77 | 558,241 | -3.23(-2.52%) |
Oct 13, 2020 | 125.99 | 128.82 | 125.52 | 128.00 | 1,005,153 | +1.19(+0.94%) |
Oct 12, 2020 | 127.20 | 127.89 | 125.06 | 126.81 | 406,754 | +0.41(+0.32%) |
Oct 09, 2020 | 128.12 | 128.57 | 126.00 | 126.40 | 653,700 | -0.43(-0.34%) |
Oct 08, 2020 | 126.97 | 128.60 | 126.45 | 126.83 | 552,971 | +1.21(+0.96%) |
Oct 07, 2020 | 124.50 | 126.00 | 123.86 | 125.62 | 482,043 | +1.41(+1.14%) |
Oct 06, 2020 | 126.43 | 127.97 | 123.66 | 124.21 | 396,581 | -1.77(-1.40%) |
Oct 05, 2020 | 126.74 | 126.95 | 125.33 | 125.98 | 300,779 | +0.64(+0.51%) |
Oct 02, 2020 | 123.82 | 126.44 | 123.26 | 125.34 | 295,500 | -0.38(-0.30%) |
Oct 01, 2020 | 125.84 | 127.28 | 124.63 | 125.72 | 302,900 | +0.77(+0.62%) |
Sep 30, 2020 | 125.92 | 127.22 | 124.59 | 124.95 | 366,452 | -0.28(-0.22%) |
Sep 29, 2020 | 126.39 | 127.92 | 125.11 | 125.23 | 291,428 | -1.30(-1.03%) |
Sep 28, 2020 | 127.52 | 127.96 | 126.33 | 126.53 | 325,198 | +0.88(+0.70%) |
Sep 25, 2020 | 122.51 | 125.74 | 121.16 | 125.65 | 350,000 | +2.59(+2.10%) |
Sep 24, 2020 | 123.42 | 124.59 | 121.80 | 123.06 | 358,616 | -0.94(-0.76%) |
Sep 23, 2020 | 126.74 | 128.18 | 123.90 | 124.00 | 344,841 | -2.71(-2.14%) |
Sep 22, 2020 | 126.30 | 127.14 | 123.72 | 126.71 | 407,322 | +0.30(+0.24%) |
Sep 21, 2020 | 128.83 | 129.56 | 125.13 | 126.41 | 367,865 | -4.72(-3.60%) |
Sep 18, 2020 | 132.24 | 133.47 | 129.90 | 131.13 | 544,000 | -1.19(-0.90%) |
Sep 17, 2020 | 131.95 | 133.99 | 130.56 | 132.32 | 323,394 | -0.65(-0.49%) |
Sep 16, 2020 | 135.00 | 136.09 | 132.28 | 132.97 | 399,010 | -1.22(-0.91%) |
Sep 15, 2020 | 132.98 | 134.58 | 132.47 | 134.19 | 307,031 | +1.63(+1.23%) |
Sep 14, 2020 | 127.84 | 132.65 | 127.84 | 132.56 | 473,337 | +5.92(+4.67%) |
Sep 11, 2020 | 128.27 | 128.27 | 125.57 | 126.64 | 257,800 | -1.28(-1.00%) |
Sep 10, 2020 | 131.45 | 132.55 | 127.80 | 127.92 | 328,188 | -3.36(-2.56%) |
Sep 09, 2020 | 129.59 | 132.70 | 128.52 | 131.28 | 357,368 | +2.68(+2.08%) |
Sep 08, 2020 | 129.06 | 129.98 | 127.72 | 128.60 | 322,692 | -2.58(-1.97%) |
Sep 04, 2020 | 132.30 | 132.88 | 128.94 | 131.18 | 429,900 | -0.40(-0.30%) |
Sep 03, 2020 | 133.50 | 133.93 | 130.50 | 131.58 | 494,088 | -2.42(-1.81%) |
Sep 02, 2020 | 130.45 | 134.33 | 130.12 | 134.00 | 248,104 | +3.94(+3.03%) |