Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 165.49 | 166.22 | 159.59 | 159.72 | 536,110 | -6.55(-3.94%) |
Nov 27, 2020 | 165.87 | 166.82 | 164.01 | 166.27 | 308,621 | -0.05(-0.03%) |
Nov 25, 2020 | 169.88 | 169.88 | 165.84 | 166.32 | 428,399 | -3.41(-2.01%) |
Nov 24, 2020 | 169.88 | 172.12 | 168.42 | 169.72 | 312,879 | +1.94(+1.16%) |
Nov 23, 2020 | 168.46 | 170.29 | 166.74 | 167.78 | 221,705 | -0.16(-0.10%) |
Nov 20, 2020 | 170.96 | 171.57 | 166.64 | 167.95 | 277,284 | -3.16(-1.85%) |
Nov 19, 2020 | 174.16 | 174.35 | 170.64 | 171.11 | 267,379 | -3.56(-2.04%) |
Nov 18, 2020 | 177.44 | 179.50 | 174.39 | 174.67 | 186,873 | -2.76(-1.55%) |
Nov 17, 2020 | 176.90 | 178.71 | 176.29 | 177.43 | 266,564 | -1.91(-1.07%) |
Nov 16, 2020 | 175.58 | 179.52 | 174.23 | 179.34 | 291,809 | +6.45(+3.73%) |
Nov 13, 2020 | 169.87 | 174.14 | 169.87 | 172.88 | 276,357 | +4.52(+2.68%) |
Nov 12, 2020 | 171.59 | 171.59 | 166.78 | 168.37 | 351,966 | -4.13(-2.40%) |
Nov 11, 2020 | 175.19 | 175.65 | 171.39 | 172.50 | 225,615 | -2.38(-1.36%) |
Nov 10, 2020 | 165.75 | 175.35 | 164.81 | 174.87 | 375,350 | +9.60(+5.81%) |
Nov 09, 2020 | 173.42 | 173.42 | 163.93 | 165.27 | 422,132 | +3.59(+2.22%) |
Nov 06, 2020 | 162.73 | 164.72 | 161.03 | 161.68 | 156,578 | -0.13(-0.08%) |
Nov 05, 2020 | 161.95 | 164.24 | 159.59 | 161.81 | 304,709 | +1.75(+1.09%) |
Nov 04, 2020 | 160.01 | 164.10 | 159.26 | 160.06 | 245,084 | -0.50(-0.31%) |
Nov 03, 2020 | 161.16 | 165.59 | 160.40 | 160.56 | 302,942 | +2.04(+1.29%) |
Nov 02, 2020 | 158.41 | 160.59 | 157.25 | 158.52 | 341,641 | +1.63(+1.04%) |
Oct 30, 2020 | 161.44 | 163.57 | 155.48 | 156.89 | 323,361 | -4.69(-2.91%) |
Oct 29, 2020 | 158.06 | 164.15 | 155.97 | 161.58 | 387,755 | +2.44(+1.53%) |
Oct 28, 2020 | 165.00 | 167.99 | 158.94 | 159.15 | 443,067 | -7.84(-4.69%) |
Oct 27, 2020 | 169.45 | 169.45 | 166.48 | 166.99 | 209,540 | -2.69(-1.58%) |
Oct 26, 2020 | 171.24 | 171.81 | 168.80 | 169.67 | 163,819 | -3.22(-1.86%) |
Oct 23, 2020 | 173.54 | 175.22 | 171.02 | 172.90 | 178,431 | -0.21(-0.12%) |
Oct 22, 2020 | 171.62 | 174.19 | 170.69 | 173.11 | 241,285 | +1.62(+0.94%) |
Oct 21, 2020 | 167.09 | 172.44 | 166.83 | 171.49 | 217,393 | +4.10(+2.45%) |
Oct 20, 2020 | 165.87 | 168.71 | 165.32 | 167.38 | 193,970 | +2.56(+1.55%) |
Oct 19, 2020 | 167.74 | 168.97 | 164.25 | 164.82 | 133,324 | -2.22(-1.33%) |
Oct 16, 2020 | 168.38 | 168.92 | 166.48 | 167.04 | 113,697 | -0.64(-0.38%) |
Oct 15, 2020 | 167.88 | 169.22 | 166.97 | 167.69 | 164,171 | -1.75(-1.03%) |
Oct 14, 2020 | 169.26 | 172.59 | 169.11 | 169.43 | 400,303 | -0.99(-0.58%) |
Oct 13, 2020 | 170.84 | 172.25 | 168.70 | 170.42 | 228,699 | -1.72(-1.00%) |
Oct 12, 2020 | 169.00 | 172.88 | 167.88 | 172.14 | 197,095 | +4.12(+2.45%) |
Oct 09, 2020 | 169.55 | 170.06 | 167.29 | 168.01 | 201,727 | +0.15(+0.09%) |
Oct 08, 2020 | 165.07 | 168.53 | 165.02 | 167.86 | 174,340 | +3.19(+1.94%) |
Oct 07, 2020 | 166.27 | 166.27 | 161.45 | 164.67 | 307,759 | -0.43(-0.26%) |
Oct 06, 2020 | 170.27 | 170.27 | 164.34 | 165.09 | 220,938 | -3.84(-2.27%) |
Oct 05, 2020 | 166.66 | 169.52 | 165.58 | 168.94 | 179,019 | +3.67(+2.22%) |
Oct 02, 2020 | 163.45 | 166.34 | 163.12 | 165.27 | 136,786 | +0.22(+0.14%) |
Oct 01, 2020 | 164.85 | 168.41 | 163.79 | 165.05 | 250,096 | +0.38(+0.23%) |
Sep 30, 2020 | 164.26 | 165.51 | 162.46 | 164.67 | 369,953 | +1.20(+0.74%) |
Sep 29, 2020 | 165.38 | 165.85 | 162.23 | 163.47 | 172,209 | -1.49(-0.91%) |
Sep 28, 2020 | 162.57 | 165.78 | 161.84 | 164.96 | 282,651 | +3.66(+2.27%) |
Sep 25, 2020 | 159.19 | 161.82 | 158.80 | 161.30 | 211,313 | +0.65(+0.40%) |
Sep 24, 2020 | 160.58 | 162.64 | 158.22 | 160.65 | 201,739 | +0.84(+0.53%) |
Sep 23, 2020 | 161.77 | 163.55 | 159.78 | 159.81 | 219,346 | -2.57(-1.58%) |
Sep 22, 2020 | 160.56 | 164.50 | 160.19 | 162.38 | 272,507 | +2.38(+1.49%) |
Sep 21, 2020 | 158.17 | 160.42 | 156.34 | 160.00 | 332,223 | -1.38(-0.85%) |
Sep 18, 2020 | 162.28 | 163.47 | 159.65 | 161.38 | 632,704 | -1.03(-0.63%) |
Sep 17, 2020 | 162.67 | 164.27 | 161.11 | 162.41 | 282,670 | -2.22(-1.35%) |
Sep 16, 2020 | 165.71 | 169.10 | 164.43 | 164.63 | 276,357 | -0.96(-0.58%) |
Sep 15, 2020 | 168.98 | 170.86 | 165.44 | 165.59 | 254,143 | -3.52(-2.08%) |
Sep 14, 2020 | 169.66 | 171.50 | 168.88 | 169.11 | 187,950 | +0.91(+0.54%) |
Sep 11, 2020 | 169.80 | 170.05 | 166.92 | 168.20 | 211,327 | -1.47(-0.87%) |
Sep 10, 2020 | 173.78 | 174.21 | 169.66 | 169.67 | 203,881 | -3.68(-2.12%) |
Sep 09, 2020 | 172.06 | 175.08 | 171.28 | 173.35 | 183,943 | +2.98(+1.75%) |
Sep 08, 2020 | 172.78 | 173.38 | 169.07 | 170.37 | 301,907 | -3.69(-2.12%) |
Sep 04, 2020 | 177.84 | 177.84 | 172.10 | 174.06 | 210,190 | -1.11(-0.64%) |
Sep 03, 2020 | 178.46 | 181.51 | 173.58 | 175.17 | 211,270 | -2.63(-1.48%) |
Sep 02, 2020 | 177.48 | 179.20 | 176.69 | 177.80 | 354,770 | -0.31(-0.17%) |