Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.99 | 136.36 | 133.31 | 136.28 | 4,990,306 | +0.12(+0.09%) |
Nov 27, 2020 | 136.67 | 137.47 | 135.64 | 136.16 | 2,167,435 | +0.28(+0.21%) |
Nov 25, 2020 | 136.13 | 136.50 | 134.05 | 135.88 | 1,839,211 | -0.87(-0.64%) |
Nov 24, 2020 | 134.28 | 137.23 | 133.54 | 136.75 | 3,223,011 | +3.31(+2.48%) |
Nov 23, 2020 | 132.84 | 134.40 | 132.37 | 133.44 | 2,581,655 | +1.06(+0.80%) |
Nov 20, 2020 | 135.35 | 135.49 | 132.33 | 132.39 | 2,452,971 | -3.24(-2.39%) |
Nov 19, 2020 | 133.06 | 135.91 | 131.17 | 135.63 | 3,263,635 | +2.51(+1.88%) |
Nov 18, 2020 | 134.44 | 134.53 | 133.12 | 133.12 | 2,532,454 | -1.84(-1.36%) |
Nov 17, 2020 | 134.95 | 136.62 | 133.31 | 134.96 | 2,573,773 | -0.84(-0.62%) |
Nov 16, 2020 | 134.99 | 136.13 | 133.95 | 135.80 | 2,678,384 | +2.91(+2.19%) |
Nov 13, 2020 | 131.10 | 133.61 | 130.89 | 132.89 | 2,098,066 | +2.34(+1.79%) |
Nov 12, 2020 | 132.09 | 132.26 | 130.12 | 130.55 | 2,208,330 | -1.27(-0.96%) |
Nov 11, 2020 | 132.36 | 132.45 | 130.12 | 131.82 | 2,447,679 | -0.74(-0.56%) |
Nov 10, 2020 | 129.82 | 133.28 | 129.50 | 132.56 | 3,774,642 | +2.45(+1.88%) |
Nov 09, 2020 | 129.91 | 134.10 | 128.56 | 130.11 | 7,055,297 | +7.85(+6.42%) |
Nov 06, 2020 | 122.48 | 122.81 | 121.15 | 122.26 | 1,704,175 | +0.50(+0.41%) |
Nov 05, 2020 | 123.77 | 123.86 | 120.93 | 121.75 | 4,060,267 | -0.19(-0.16%) |
Nov 04, 2020 | 119.94 | 123.91 | 119.24 | 121.95 | 3,875,085 | +3.96(+3.35%) |
Nov 03, 2020 | 115.67 | 118.70 | 114.90 | 117.99 | 3,506,059 | +4.15(+3.65%) |
Nov 02, 2020 | 115.47 | 116.21 | 113.17 | 113.84 | 4,792,688 | -0.57(-0.50%) |
Oct 30, 2020 | 114.30 | 117.22 | 112.82 | 114.41 | 5,985,249 | -0.39(-0.34%) |
Oct 29, 2020 | 112.84 | 118.56 | 110.35 | 114.80 | 10,528,580 | -6.88(-5.65%) |
Oct 28, 2020 | 124.54 | 125.02 | 121.46 | 121.68 | 4,667,003 | -4.91(-3.88%) |
Oct 27, 2020 | 128.73 | 129.95 | 126.47 | 126.59 | 3,443,941 | -1.43(-1.12%) |
Oct 26, 2020 | 130.86 | 131.28 | 126.97 | 128.03 | 2,846,123 | -4.57(-3.45%) |
Oct 23, 2020 | 132.52 | 133.09 | 131.25 | 132.60 | 3,235,308 | +1.54(+1.18%) |
Oct 22, 2020 | 129.81 | 131.49 | 128.73 | 131.06 | 1,901,017 | +1.20(+0.93%) |
Oct 21, 2020 | 128.98 | 130.91 | 128.58 | 129.85 | 2,066,401 | +0.65(+0.50%) |
Oct 20, 2020 | 128.63 | 130.53 | 128.01 | 129.20 | 2,969,402 | +0.84(+0.66%) |
Oct 19, 2020 | 132.46 | 132.86 | 127.88 | 128.36 | 3,192,839 | -3.77(-2.85%) |
Oct 16, 2020 | 132.36 | 134.15 | 132.02 | 132.12 | 3,834,148 | +0.00(+0.00%) |
Oct 15, 2020 | 130.00 | 132.13 | 129.26 | 132.12 | 3,842,351 | -0.17(-0.13%) |
Oct 14, 2020 | 134.36 | 134.80 | 131.32 | 132.30 | 2,545,911 | -1.74(-1.29%) |
Oct 13, 2020 | 137.30 | 137.72 | 133.43 | 134.03 | 2,648,486 | -2.97(-2.17%) |
Oct 12, 2020 | 137.37 | 138.00 | 136.16 | 137.00 | 3,233,439 | +0.15(+0.11%) |
Oct 09, 2020 | 135.47 | 136.98 | 134.83 | 136.85 | 3,042,119 | +2.23(+1.66%) |
Oct 08, 2020 | 134.32 | 134.90 | 133.31 | 134.62 | 2,172,896 | +1.84(+1.38%) |
Oct 07, 2020 | 133.83 | 134.32 | 132.25 | 132.78 | 3,513,170 | +0.21(+0.16%) |
Oct 06, 2020 | 133.67 | 135.89 | 132.25 | 132.57 | 3,304,496 | -1.10(-0.82%) |
Oct 05, 2020 | 134.19 | 134.88 | 132.45 | 133.67 | 2,350,873 | +0.39(+0.29%) |
Oct 02, 2020 | 133.21 | 134.00 | 131.34 | 133.29 | 2,267,514 | -1.58(-1.17%) |
Oct 01, 2020 | 136.81 | 138.03 | 133.63 | 134.87 | 4,063,353 | -0.31(-0.23%) |
Sep 30, 2020 | 136.59 | 137.08 | 134.00 | 135.18 | 3,705,919 | -1.46(-1.07%) |
Sep 29, 2020 | 136.17 | 137.00 | 135.66 | 136.64 | 2,197,862 | +0.80(+0.59%) |
Sep 28, 2020 | 135.56 | 136.60 | 135.10 | 135.84 | 1,876,013 | +1.77(+1.32%) |
Sep 25, 2020 | 131.47 | 134.66 | 130.67 | 134.07 | 2,203,699 | +1.64(+1.24%) |
Sep 24, 2020 | 131.55 | 133.50 | 127.14 | 132.42 | 3,731,643 | +0.55(+0.42%) |
Sep 23, 2020 | 134.44 | 134.66 | 131.51 | 131.87 | 2,042,559 | -2.37(-1.77%) |
Sep 22, 2020 | 132.43 | 134.63 | 131.30 | 134.24 | 2,294,392 | +1.99(+1.51%) |
Sep 21, 2020 | 132.30 | 132.73 | 129.66 | 132.25 | 3,213,045 | -2.41(-1.79%) |
Sep 18, 2020 | 136.37 | 137.68 | 133.61 | 134.66 | 3,942,177 | -1.98(-1.45%) |
Sep 17, 2020 | 133.84 | 136.73 | 133.57 | 136.65 | 3,166,173 | +0.13(+0.09%) |
Sep 16, 2020 | 137.46 | 138.50 | 136.46 | 136.52 | 2,930,896 | +0.16(+0.11%) |
Sep 15, 2020 | 135.56 | 136.91 | 134.94 | 136.36 | 2,300,661 | +2.09(+1.55%) |
Sep 14, 2020 | 133.78 | 135.51 | 132.95 | 134.28 | 3,101,656 | +1.84(+1.39%) |
Sep 11, 2020 | 133.88 | 134.69 | 131.06 | 132.44 | 2,816,696 | -1.50(-1.12%) |
Sep 10, 2020 | 136.88 | 138.24 | 133.32 | 133.94 | 2,402,592 | -2.10(-1.55%) |
Sep 09, 2020 | 135.22 | 136.93 | 133.55 | 136.04 | 4,031,719 | +2.56(+1.92%) |
Sep 08, 2020 | 132.62 | 134.70 | 131.92 | 133.48 | 4,512,609 | -2.11(-1.55%) |
Sep 04, 2020 | 138.34 | 138.77 | 133.61 | 135.58 | 3,499,033 | -2.66(-1.92%) |
Sep 03, 2020 | 141.56 | 141.71 | 136.36 | 138.24 | 2,742,539 | -4.45(-3.12%) |
Sep 02, 2020 | 139.71 | 143.58 | 138.85 | 142.69 | 3,478,520 | +3.12(+2.24%) |