Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,667,292 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.72 | 131.35 | 132.26 | 16,771,795 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.34 | 129.85 | 132.00 | 26,060,894 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.27 | 128.51 | 129.23 | 34,649,332 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.47 | 129.81 | 131.05 | 36,134,816 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.59 | 130.30 | 130.53 | 34,199,732 | -3.51(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.65 | 134.04 | 56,559,432 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.70 | 131.50 | 133.93 | 49,676,912 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.60 | 132.68 | 133.87 | 31,170,856 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.13 | 131.21 | 134.79 | 41,379,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.32 | 130.25 | 132.62 | 34,768,444 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.81 | 134.21 | 36,679,136 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 133.99 | 129.14 | 133.82 | 40,505,636 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.95 | 127.36 | 64,387,352 | -8.58(-6.32%) |
Nov 09, 2020 | 145.14 | 146.52 | 135.75 | 135.94 | 58,305,620 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.50 | 138.58 | 145.23 | 38,437,000 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.22 | 31,856,664 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.01 | 137.58 | 41,060,564 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.70 | 125.69 | 129.85 | 27,277,556 | +4.38(+3.49%) |
Nov 02, 2020 | 126.24 | 128.03 | 123.62 | 125.47 | 30,001,488 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.67 | 125.01 | 41,850,876 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.58 | 127.16 | 129.89 | 32,072,148 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.75 | 125.93 | 37,712,484 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.06 | 131.56 | 133.61 | 25,092,030 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.04 | 131.06 | 33,762,472 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.57 | 132.56 | 135.54 | 23,410,646 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.25 | 29,104,530 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,971,736 | -1.20(-0.88%) |
Oct 20, 2020 | 135.47 | 137.63 | 134.71 | 136.09 | 22,959,230 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.46 | 133.71 | 134.62 | 29,867,892 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.84 | 137.56 | 137.75 | 24,328,286 | -1.58(-1.13%) |
Oct 15, 2020 | 137.74 | 139.69 | 137.31 | 139.33 | 26,749,700 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,714,202 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.10 | 139.81 | 142.10 | 34,529,408 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.09 | 138.75 | 141.88 | 43,545,112 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.88 | 136.24 | 137.26 | 34,781,280 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.21 | 138.02 | 37,932,920 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.82 | 138.27 | 139.27 | 41,876,572 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.29 | 137.00 | 78,581,072 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.08 | 131.88 | 136.06 | 48,036,532 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.16 | 130.28 | 55,396,492 | -5.51(-4.06%) |
Oct 01, 2020 | 137.21 | 137.26 | 134.25 | 135.78 | 52,610,904 | +0.84(+0.62%) |
Sep 30, 2020 | 131.22 | 135.86 | 131.15 | 134.94 | 69,060,728 | +3.04(+2.30%) |
Sep 29, 2020 | 129.03 | 134.07 | 128.99 | 131.91 | 62,369,848 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.17 | 127.16 | 130.00 | 57,475,148 | +1.61(+1.25%) |
Sep 25, 2020 | 124.14 | 128.49 | 122.13 | 128.40 | 58,958,364 | +5.24(+4.26%) |
Sep 24, 2020 | 120.40 | 125.36 | 119.82 | 123.15 | 73,245,600 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.93 | 120.47 | 120.92 | 64,773,664 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.14 | 121.23 | 126.04 | 64,735,784 | +1.20(+0.96%) |
Sep 21, 2020 | 118.93 | 124.89 | 118.73 | 124.84 | 72,239,024 | +3.27(+2.69%) |
Sep 18, 2020 | 125.60 | 125.99 | 119.57 | 121.57 | 70,032,208 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.56 | 120.03 | 124.30 | 79,405,464 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.81 | 55,857,796 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.63 | 127.94 | 129.56 | 72,835,272 | +1.19(+0.92%) |
Sep 14, 2020 | 130.46 | 132.80 | 125.98 | 128.38 | 120,407,704 | +7.06(+5.82%) |
Sep 11, 2020 | 124.52 | 126.19 | 118.64 | 121.32 | 63,862,204 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,974,600 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.75 | 121.99 | 126.81 | 73,735,880 | +8.00(+6.73%) |
Sep 08, 2020 | 117.03 | 125.17 | 116.73 | 118.81 | 79,711,968 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,758,208 | -3.92(-3.02%) |
Sep 03, 2020 | 137.92 | 138.48 | 128.44 | 129.81 | 94,458,216 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.08 | 87,581,992 | +5.24(+3.80%) |