Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 131.24 | 133.62 | 129.99 | 133.09 | 3,062,528 | +1.36(+1.03%) |
Nov 27, 2020 | 127.59 | 131.92 | 126.97 | 131.73 | 1,181,365 | +5.17(+4.09%) |
Nov 25, 2020 | 126.55 | 127.20 | 124.92 | 126.56 | 1,302,401 | -0.11(-0.09%) |
Nov 24, 2020 | 127.72 | 128.31 | 125.80 | 126.67 | 1,793,728 | +0.13(+0.11%) |
Nov 23, 2020 | 123.11 | 127.52 | 123.09 | 126.54 | 2,024,348 | +3.95(+3.22%) |
Nov 20, 2020 | 122.92 | 124.20 | 121.38 | 122.59 | 1,401,324 | -1.09(-0.88%) |
Nov 19, 2020 | 121.05 | 124.19 | 120.61 | 123.68 | 1,324,530 | +2.67(+2.20%) |
Nov 18, 2020 | 124.38 | 124.91 | 120.71 | 121.01 | 1,577,078 | -3.07(-2.48%) |
Nov 17, 2020 | 124.46 | 126.47 | 123.55 | 124.08 | 1,548,760 | -1.07(-0.86%) |
Nov 16, 2020 | 124.36 | 125.46 | 123.42 | 125.16 | 2,035,584 | +0.79(+0.64%) |
Nov 13, 2020 | 123.91 | 125.39 | 122.68 | 124.36 | 1,063,996 | +1.10(+0.89%) |
Nov 12, 2020 | 125.24 | 125.88 | 121.58 | 123.26 | 1,211,290 | -2.10(-1.68%) |
Nov 11, 2020 | 124.10 | 126.11 | 123.84 | 125.36 | 1,012,589 | +3.03(+2.47%) |
Nov 10, 2020 | 120.81 | 122.83 | 120.41 | 122.34 | 2,092,534 | +0.22(+0.18%) |
Nov 09, 2020 | 128.19 | 129.09 | 122.10 | 122.12 | 2,361,829 | -10.22(-7.73%) |
Nov 06, 2020 | 130.88 | 132.73 | 129.25 | 132.35 | 899,822 | +1.39(+1.06%) |
Nov 05, 2020 | 129.02 | 132.19 | 128.44 | 130.96 | 1,347,802 | +2.97(+2.32%) |
Nov 04, 2020 | 129.61 | 130.46 | 127.55 | 127.99 | 1,600,906 | -0.15(-0.12%) |
Nov 03, 2020 | 127.21 | 129.43 | 126.78 | 128.14 | 1,325,973 | +2.44(+1.94%) |
Nov 02, 2020 | 126.83 | 127.98 | 123.95 | 125.70 | 1,402,031 | +0.18(+0.14%) |
Oct 30, 2020 | 125.00 | 125.90 | 123.44 | 125.52 | 1,479,045 | +0.18(+0.14%) |
Oct 29, 2020 | 124.91 | 126.40 | 123.38 | 125.34 | 1,343,093 | +0.43(+0.35%) |
Oct 28, 2020 | 124.76 | 128.04 | 123.66 | 124.91 | 1,359,174 | -1.51(-1.19%) |
Oct 27, 2020 | 128.73 | 129.70 | 126.37 | 126.42 | 1,428,028 | -1.59(-1.24%) |
Oct 26, 2020 | 130.89 | 131.69 | 126.40 | 128.01 | 1,738,782 | -3.74(-2.84%) |
Oct 23, 2020 | 129.74 | 132.19 | 128.41 | 131.75 | 2,067,713 | +2.64(+2.04%) |
Oct 22, 2020 | 133.89 | 134.11 | 128.25 | 129.11 | 4,683,591 | -11.40(-8.11%) |
Oct 21, 2020 | 141.51 | 142.50 | 139.96 | 140.51 | 1,316,806 | -0.55(-0.39%) |
Oct 20, 2020 | 142.88 | 143.69 | 140.22 | 141.06 | 1,230,689 | -1.21(-0.85%) |
Oct 19, 2020 | 145.35 | 146.06 | 141.94 | 142.27 | 1,297,319 | -1.99(-1.38%) |
Oct 16, 2020 | 143.62 | 145.32 | 142.83 | 144.26 | 2,420,150 | +0.93(+0.65%) |
Oct 15, 2020 | 142.19 | 144.95 | 141.77 | 143.32 | 1,220,808 | +0.20(+0.14%) |
Oct 14, 2020 | 144.28 | 148.01 | 142.09 | 143.12 | 1,561,719 | -0.97(-0.67%) |
Oct 13, 2020 | 141.72 | 144.53 | 141.72 | 144.10 | 1,200,603 | +1.87(+1.31%) |
Oct 12, 2020 | 142.76 | 144.08 | 141.55 | 142.23 | 1,492,591 | +0.95(+0.67%) |
Oct 09, 2020 | 141.43 | 143.41 | 140.08 | 141.28 | 955,537 | +0.67(+0.48%) |
Oct 08, 2020 | 137.70 | 141.06 | 136.82 | 140.61 | 1,087,606 | +3.23(+2.35%) |
Oct 07, 2020 | 134.01 | 138.90 | 134.01 | 137.38 | 1,373,727 | +3.79(+2.84%) |
Oct 06, 2020 | 135.98 | 136.60 | 132.97 | 133.59 | 1,051,872 | -2.48(-1.82%) |
Oct 05, 2020 | 133.34 | 136.18 | 133.03 | 136.07 | 1,033,158 | +3.56(+2.69%) |
Oct 02, 2020 | 132.51 | 134.12 | 132.03 | 132.51 | 981,856 | -1.35(-1.01%) |
Oct 01, 2020 | 135.42 | 136.45 | 133.35 | 133.85 | 1,470,718 | -1.22(-0.90%) |
Sep 30, 2020 | 133.46 | 136.47 | 132.94 | 135.07 | 1,646,684 | +2.22(+1.67%) |
Sep 29, 2020 | 133.71 | 134.67 | 132.69 | 132.84 | 1,008,851 | -0.98(-0.73%) |
Sep 28, 2020 | 132.49 | 133.83 | 131.38 | 133.82 | 1,023,934 | +2.65(+2.02%) |
Sep 25, 2020 | 130.39 | 131.52 | 128.83 | 131.18 | 1,807,074 | +0.89(+0.69%) |
Sep 24, 2020 | 130.99 | 132.48 | 130.05 | 130.28 | 878,945 | -1.57(-1.19%) |
Sep 23, 2020 | 133.50 | 135.27 | 131.24 | 131.86 | 1,172,712 | -1.58(-1.19%) |
Sep 22, 2020 | 129.96 | 133.57 | 128.95 | 133.44 | 1,128,946 | +3.82(+2.95%) |
Sep 21, 2020 | 129.57 | 131.40 | 128.69 | 129.62 | 1,145,911 | -0.52(-0.40%) |
Sep 18, 2020 | 130.49 | 132.34 | 128.69 | 130.14 | 1,629,104 | -0.04(-0.03%) |
Sep 17, 2020 | 128.65 | 131.17 | 128.16 | 130.18 | 892,230 | -0.09(-0.07%) |
Sep 16, 2020 | 133.18 | 133.38 | 130.02 | 130.27 | 974,687 | -2.48(-1.87%) |
Sep 15, 2020 | 130.85 | 133.29 | 130.69 | 132.75 | 1,114,748 | +2.58(+1.98%) |
Sep 14, 2020 | 130.89 | 132.14 | 130.16 | 130.17 | 1,008,331 | +0.46(+0.36%) |
Sep 11, 2020 | 130.47 | 132.02 | 129.21 | 129.71 | 901,839 | -0.14(-0.11%) |
Sep 10, 2020 | 133.41 | 134.53 | 129.54 | 129.85 | 1,198,341 | -3.56(-2.67%) |
Sep 09, 2020 | 130.56 | 133.90 | 130.31 | 133.41 | 1,143,193 | +4.54(+3.52%) |
Sep 08, 2020 | 130.93 | 133.34 | 128.16 | 128.87 | 1,691,706 | -5.01(-3.75%) |
Sep 04, 2020 | 137.20 | 138.05 | 132.60 | 133.88 | 1,448,694 | -1.89(-1.39%) |
Sep 03, 2020 | 139.10 | 139.88 | 135.34 | 135.78 | 1,631,904 | -5.19(-3.68%) |
Sep 02, 2020 | 140.77 | 141.98 | 138.58 | 140.97 | 1,247,903 | +0.55(+0.39%) |