Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.27 | 139.40 | 135.01 | 138.99 | 5,714,662 | -0.43(-0.31%) |
Nov 27, 2020 | 136.75 | 139.99 | 135.09 | 139.42 | 3,292,900 | +3.42(+2.51%) |
Nov 25, 2020 | 133.07 | 136.20 | 132.25 | 136.00 | 3,101,700 | +1.64(+1.22%) |
Nov 24, 2020 | 134.70 | 135.38 | 132.44 | 134.36 | 4,693,743 | +1.32(+0.99%) |
Nov 23, 2020 | 136.21 | 136.74 | 132.50 | 133.04 | 5,672,692 | -3.07(-2.26%) |
Nov 20, 2020 | 137.10 | 137.97 | 136.00 | 136.11 | 5,842,400 | -0.37(-0.27%) |
Nov 19, 2020 | 138.67 | 139.00 | 135.26 | 136.48 | 5,904,821 | -5.59(-3.93%) |
Nov 18, 2020 | 143.48 | 147.29 | 141.95 | 142.07 | 5,817,114 | -1.85(-1.29%) |
Nov 17, 2020 | 145.00 | 145.48 | 141.02 | 143.92 | 5,057,036 | -3.92(-2.65%) |
Nov 16, 2020 | 146.71 | 151.18 | 146.22 | 147.84 | 4,868,763 | +2.76(+1.90%) |
Nov 13, 2020 | 144.51 | 145.20 | 142.50 | 145.08 | 2,442,200 | +2.28(+1.60%) |
Nov 12, 2020 | 144.27 | 145.99 | 142.00 | 142.80 | 2,788,508 | -0.26(-0.18%) |
Nov 11, 2020 | 142.34 | 143.44 | 140.68 | 143.06 | 2,670,860 | -0.19(-0.13%) |
Nov 10, 2020 | 141.20 | 145.44 | 141.20 | 143.25 | 3,691,096 | -0.94(-0.65%) |
Nov 09, 2020 | 148.38 | 148.38 | 143.06 | 144.19 | 3,227,157 | +0.19(+0.13%) |
Nov 06, 2020 | 143.87 | 145.36 | 141.79 | 144.00 | 2,501,000 | +0.06(+0.04%) |
Nov 05, 2020 | 144.97 | 145.05 | 141.90 | 143.94 | 4,294,525 | +3.63(+2.59%) |
Nov 04, 2020 | 137.84 | 143.77 | 135.79 | 140.31 | 4,857,976 | +6.20(+4.62%) |
Nov 03, 2020 | 134.66 | 134.96 | 131.00 | 134.11 | 2,604,191 | +0.06(+0.04%) |
Nov 02, 2020 | 134.31 | 137.87 | 132.89 | 134.05 | 2,703,229 | +1.00(+0.75%) |
Oct 30, 2020 | 131.00 | 133.31 | 130.47 | 133.05 | 5,496,500 | +1.09(+0.83%) |
Oct 29, 2020 | 130.94 | 132.93 | 130.06 | 131.96 | 5,311,863 | +1.26(+0.96%) |
Oct 28, 2020 | 132.07 | 132.43 | 128.02 | 130.70 | 5,819,011 | -4.19(-3.11%) |
Oct 27, 2020 | 132.00 | 135.31 | 131.75 | 134.89 | 3,597,323 | +1.94(+1.46%) |
Oct 26, 2020 | 132.85 | 134.90 | 131.13 | 132.95 | 3,636,636 | -0.98(-0.73%) |
Oct 23, 2020 | 133.00 | 134.15 | 130.30 | 133.93 | 1,782,200 | +1.07(+0.81%) |
Oct 22, 2020 | 134.51 | 135.13 | 130.48 | 132.86 | 2,298,280 | -1.98(-1.47%) |
Oct 21, 2020 | 132.63 | 136.17 | 132.01 | 134.84 | 3,684,937 | +4.76(+3.66%) |
Oct 20, 2020 | 130.01 | 131.79 | 128.49 | 130.08 | 2,177,050 | +0.83(+0.64%) |
Oct 19, 2020 | 131.50 | 133.46 | 128.70 | 129.25 | 2,232,048 | -1.12(-0.86%) |
Oct 16, 2020 | 131.90 | 132.91 | 130.23 | 130.37 | 2,525,300 | +0.33(+0.25%) |
Oct 15, 2020 | 133.20 | 134.70 | 129.68 | 130.04 | 6,414,700 | -6.03(-4.43%) |
Oct 14, 2020 | 127.80 | 138.98 | 127.35 | 136.07 | 11,027,291 | +9.02(+7.10%) |
Oct 13, 2020 | 127.83 | 128.01 | 126.38 | 127.05 | 2,341,597 | -0.67(-0.52%) |
Oct 12, 2020 | 129.03 | 129.10 | 127.13 | 127.72 | 3,462,348 | +1.23(+0.97%) |
Oct 09, 2020 | 126.79 | 127.64 | 126.11 | 126.49 | 1,353,700 | -0.26(-0.21%) |
Oct 08, 2020 | 128.70 | 128.70 | 126.39 | 126.75 | 1,340,833 | +0.40(+0.32%) |
Oct 07, 2020 | 125.80 | 126.99 | 125.32 | 126.35 | 1,714,876 | +1.52(+1.22%) |
Oct 06, 2020 | 124.98 | 127.07 | 124.18 | 124.83 | 1,609,112 | +0.13(+0.10%) |
Oct 05, 2020 | 124.83 | 126.12 | 124.10 | 124.70 | 1,931,371 | +0.08(+0.06%) |
Oct 02, 2020 | 124.66 | 126.09 | 123.50 | 124.62 | 2,035,000 | -1.83(-1.45%) |
Oct 01, 2020 | 126.53 | 127.29 | 125.52 | 126.45 | 1,842,906 | -0.14(-0.11%) |
Sep 30, 2020 | 123.83 | 129.00 | 123.07 | 126.59 | 3,862,038 | +4.01(+3.27%) |
Sep 29, 2020 | 125.04 | 125.80 | 122.47 | 122.58 | 3,908,537 | -3.46(-2.75%) |
Sep 28, 2020 | 124.49 | 126.12 | 124.23 | 126.04 | 3,997,054 | +2.25(+1.82%) |
Sep 25, 2020 | 122.24 | 123.95 | 121.00 | 123.79 | 3,209,000 | +0.03(+0.02%) |
Sep 24, 2020 | 121.28 | 123.88 | 120.79 | 123.76 | 2,644,190 | +0.84(+0.68%) |
Sep 23, 2020 | 123.42 | 126.39 | 122.61 | 122.92 | 2,463,912 | -1.11(-0.89%) |
Sep 22, 2020 | 125.24 | 125.24 | 122.72 | 124.03 | 1,887,883 | -0.52(-0.42%) |
Sep 21, 2020 | 121.36 | 124.66 | 120.24 | 124.55 | 2,659,513 | -0.11(-0.09%) |
Sep 18, 2020 | 124.60 | 125.10 | 122.51 | 124.66 | 3,237,700 | -0.01(-0.01%) |
Sep 17, 2020 | 123.00 | 124.84 | 122.62 | 124.67 | 2,437,115 | -1.36(-1.08%) |
Sep 16, 2020 | 125.17 | 127.25 | 124.47 | 126.03 | 2,461,276 | +1.54(+1.24%) |
Sep 15, 2020 | 123.89 | 124.58 | 122.37 | 124.49 | 2,405,209 | +2.61(+2.14%) |
Sep 14, 2020 | 121.35 | 122.89 | 120.87 | 121.88 | 1,231,216 | +1.26(+1.04%) |
Sep 11, 2020 | 119.97 | 122.14 | 118.86 | 120.62 | 2,322,100 | +1.46(+1.23%) |
Sep 10, 2020 | 119.70 | 119.78 | 117.77 | 119.16 | 3,459,235 | -0.24(-0.20%) |
Sep 09, 2020 | 120.14 | 120.52 | 118.38 | 119.40 | 1,960,168 | +0.09(+0.08%) |
Sep 08, 2020 | 117.59 | 120.25 | 116.41 | 119.31 | 3,534,677 | -3.56(-2.90%) |
Sep 04, 2020 | 120.91 | 123.08 | 119.77 | 122.87 | 3,144,500 | +1.45(+1.19%) |
Sep 03, 2020 | 123.47 | 124.21 | 119.63 | 121.42 | 3,778,839 | -2.84(-2.29%) |
Sep 02, 2020 | 127.55 | 129.03 | 123.58 | 124.26 | 2,714,677 | -2.67(-2.10%) |