Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 186.82 | 188.99 | 179.22 | 188.68 | 458,400 | +1.20(+0.64%) |
Nov 27, 2020 | 181.42 | 187.88 | 178.86 | 187.48 | 133,400 | +8.74(+4.89%) |
Nov 25, 2020 | 182.40 | 183.98 | 176.20 | 178.74 | 209,700 | -2.57(-1.42%) |
Nov 24, 2020 | 188.74 | 190.32 | 180.88 | 181.31 | 174,855 | -7.83(-4.14%) |
Nov 23, 2020 | 190.35 | 192.76 | 186.32 | 189.14 | 109,015 | +0.75(+0.40%) |
Nov 20, 2020 | 187.95 | 191.26 | 185.00 | 188.39 | 182,400 | +0.76(+0.41%) |
Nov 19, 2020 | 182.19 | 189.44 | 180.05 | 187.63 | 159,505 | +5.72(+3.14%) |
Nov 18, 2020 | 184.71 | 185.50 | 180.29 | 181.91 | 172,878 | -1.00(-0.55%) |
Nov 17, 2020 | 186.00 | 187.62 | 181.68 | 182.91 | 349,039 | -2.42(-1.31%) |
Nov 16, 2020 | 188.00 | 188.20 | 183.45 | 185.33 | 212,626 | -2.15(-1.15%) |
Nov 13, 2020 | 186.15 | 194.47 | 186.15 | 187.48 | 299,900 | +2.71(+1.47%) |
Nov 12, 2020 | 185.37 | 188.12 | 183.48 | 184.77 | 356,883 | -1.96(-1.05%) |
Nov 11, 2020 | 193.00 | 195.77 | 184.75 | 186.73 | 370,671 | -3.51(-1.85%) |
Nov 10, 2020 | 199.91 | 199.91 | 184.84 | 190.24 | 342,345 | -12.05(-5.96%) |
Nov 09, 2020 | 210.00 | 210.88 | 201.59 | 202.29 | 296,279 | -6.86(-3.28%) |
Nov 06, 2020 | 207.34 | 209.73 | 202.91 | 209.15 | 127,300 | +0.27(+0.13%) |
Nov 05, 2020 | 197.94 | 209.66 | 197.94 | 208.88 | 294,064 | +16.68(+8.68%) |
Nov 04, 2020 | 185.55 | 194.53 | 185.55 | 192.20 | 200,612 | +11.06(+6.11%) |
Nov 03, 2020 | 181.49 | 184.82 | 178.60 | 181.14 | 127,424 | +1.77(+0.99%) |
Nov 02, 2020 | 182.89 | 186.94 | 177.18 | 179.37 | 249,801 | -1.24(-0.69%) |
Oct 30, 2020 | 179.13 | 181.99 | 176.67 | 180.61 | 201,000 | +0.11(+0.06%) |
Oct 29, 2020 | 179.66 | 181.90 | 175.53 | 180.50 | 121,248 | +0.91(+0.51%) |
Oct 28, 2020 | 182.51 | 183.16 | 178.17 | 179.59 | 176,865 | -6.69(-3.59%) |
Oct 27, 2020 | 188.53 | 191.68 | 184.92 | 186.28 | 163,977 | -0.76(-0.41%) |
Oct 26, 2020 | 194.55 | 197.51 | 186.88 | 187.04 | 179,360 | -10.03(-5.09%) |
Oct 23, 2020 | 192.00 | 198.07 | 190.54 | 197.07 | 149,600 | +5.07(+2.64%) |
Oct 22, 2020 | 194.00 | 194.37 | 187.72 | 192.00 | 162,678 | -1.91(-0.98%) |
Oct 21, 2020 | 195.23 | 198.24 | 192.26 | 193.91 | 155,078 | -1.05(-0.54%) |
Oct 20, 2020 | 197.03 | 197.87 | 194.51 | 194.96 | 105,852 | -0.97(-0.50%) |
Oct 19, 2020 | 200.00 | 201.15 | 195.26 | 195.93 | 137,574 | -3.16(-1.59%) |
Oct 16, 2020 | 199.31 | 201.44 | 197.20 | 199.09 | 69,300 | +0.24(+0.12%) |
Oct 15, 2020 | 193.39 | 199.66 | 192.72 | 198.85 | 130,844 | +1.02(+0.52%) |
Oct 14, 2020 | 201.03 | 201.03 | 196.59 | 197.83 | 125,351 | -1.55(-0.78%) |
Oct 13, 2020 | 196.70 | 200.79 | 194.24 | 199.38 | 94,435 | +2.26(+1.15%) |
Oct 12, 2020 | 199.46 | 199.46 | 195.47 | 197.12 | 94,776 | +1.30(+0.66%) |
Oct 09, 2020 | 193.00 | 195.91 | 193.00 | 195.82 | 101,600 | +4.61(+2.41%) |
Oct 08, 2020 | 195.82 | 197.50 | 190.16 | 191.21 | 150,304 | -3.65(-1.87%) |
Oct 07, 2020 | 191.75 | 195.76 | 187.26 | 194.86 | 151,229 | +5.19(+2.74%) |
Oct 06, 2020 | 193.00 | 193.47 | 188.09 | 189.67 | 248,423 | -1.59(-0.83%) |
Oct 05, 2020 | 185.00 | 193.59 | 184.13 | 191.26 | 424,908 | +8.58(+4.70%) |
Oct 02, 2020 | 179.56 | 184.65 | 179.00 | 182.68 | 170,800 | -1.76(-0.95%) |
Oct 01, 2020 | 182.27 | 184.69 | 180.44 | 184.44 | 186,139 | +5.22(+2.91%) |
Sep 30, 2020 | 180.48 | 184.55 | 178.45 | 179.22 | 211,117 | +0.45(+0.25%) |
Sep 29, 2020 | 181.82 | 182.98 | 177.40 | 178.77 | 128,151 | -2.25(-1.24%) |
Sep 28, 2020 | 178.41 | 181.55 | 177.00 | 181.02 | 144,540 | +6.70(+3.84%) |
Sep 25, 2020 | 170.44 | 176.09 | 170.03 | 174.32 | 155,600 | +2.70(+1.57%) |
Sep 24, 2020 | 170.95 | 172.71 | 165.50 | 171.62 | 209,402 | -2.16(-1.24%) |
Sep 23, 2020 | 178.44 | 179.25 | 173.04 | 173.78 | 167,914 | -5.32(-2.97%) |
Sep 22, 2020 | 181.60 | 181.60 | 174.20 | 179.10 | 261,202 | -1.40(-0.78%) |
Sep 21, 2020 | 176.55 | 180.72 | 173.35 | 180.50 | 160,883 | +2.60(+1.46%) |
Sep 18, 2020 | 176.29 | 180.51 | 174.16 | 177.90 | 349,900 | +3.06(+1.75%) |
Sep 17, 2020 | 173.40 | 175.94 | 171.31 | 174.84 | 245,477 | -3.19(-1.79%) |
Sep 16, 2020 | 177.25 | 179.25 | 176.67 | 178.03 | 249,897 | +1.28(+0.72%) |
Sep 15, 2020 | 176.73 | 178.41 | 173.80 | 176.75 | 150,159 | +3.01(+1.73%) |
Sep 14, 2020 | 175.89 | 179.40 | 173.26 | 173.74 | 221,149 | +1.08(+0.63%) |
Sep 11, 2020 | 175.76 | 175.76 | 169.79 | 172.66 | 207,100 | -0.98(-0.56%) |
Sep 10, 2020 | 175.92 | 179.54 | 172.61 | 173.64 | 256,443 | +0.01(+0.01%) |
Sep 09, 2020 | 170.45 | 175.69 | 165.77 | 173.63 | 287,927 | +7.96(+4.80%) |
Sep 08, 2020 | 161.57 | 170.39 | 161.07 | 165.67 | 174,558 | -4.33(-2.55%) |
Sep 04, 2020 | 171.34 | 172.65 | 157.03 | 170.00 | 449,500 | -1.66(-0.97%) |
Sep 03, 2020 | 184.58 | 185.14 | 171.08 | 171.66 | 401,928 | -16.91(-8.97%) |
Sep 02, 2020 | 187.50 | 189.34 | 182.00 | 188.57 | 285,043 | +3.85(+2.08%) |