Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 144.50 | 145.14 | 141.91 | 144.99 | 3,708,660 | +0.35(+0.24%) |
Nov 27, 2020 | 143.03 | 144.64 | 142.53 | 144.64 | 1,016,713 | +1.91(+1.34%) |
Nov 25, 2020 | 142.40 | 144.06 | 141.47 | 142.73 | 2,233,602 | +0.61(+0.43%) |
Nov 24, 2020 | 145.19 | 145.59 | 141.91 | 142.12 | 2,476,632 | -1.82(-1.27%) |
Nov 23, 2020 | 144.93 | 145.26 | 142.84 | 143.94 | 2,355,892 | -0.53(-0.37%) |
Nov 20, 2020 | 145.46 | 146.09 | 143.85 | 144.47 | 1,814,296 | -0.97(-0.67%) |
Nov 19, 2020 | 147.38 | 147.38 | 144.64 | 145.44 | 2,565,254 | -2.22(-1.50%) |
Nov 18, 2020 | 143.88 | 148.93 | 143.59 | 147.65 | 3,587,289 | +3.73(+2.59%) |
Nov 17, 2020 | 142.85 | 144.40 | 142.33 | 143.92 | 2,741,110 | +0.80(+0.56%) |
Nov 16, 2020 | 146.46 | 146.59 | 142.33 | 143.13 | 2,395,989 | -2.24(-1.54%) |
Nov 13, 2020 | 144.94 | 145.68 | 143.32 | 145.37 | 1,907,680 | +0.92(+0.63%) |
Nov 12, 2020 | 142.18 | 144.61 | 141.91 | 144.45 | 2,177,093 | +2.00(+1.40%) |
Nov 11, 2020 | 139.94 | 144.75 | 139.28 | 142.45 | 1,449,355 | +3.65(+2.63%) |
Nov 10, 2020 | 139.98 | 140.23 | 136.42 | 138.80 | 2,742,024 | -1.18(-0.84%) |
Nov 09, 2020 | 145.27 | 146.59 | 139.69 | 139.98 | 2,512,587 | -1.98(-1.40%) |
Nov 06, 2020 | 141.39 | 143.01 | 140.26 | 141.96 | 1,014,170 | +1.00(+0.71%) |
Nov 05, 2020 | 141.66 | 142.29 | 139.83 | 140.97 | 1,402,385 | +0.68(+0.49%) |
Nov 04, 2020 | 138.12 | 143.15 | 138.06 | 140.28 | 1,946,104 | +1.54(+1.11%) |
Nov 03, 2020 | 139.12 | 140.51 | 137.69 | 138.74 | 1,473,596 | +0.75(+0.55%) |
Nov 02, 2020 | 136.23 | 139.14 | 135.78 | 137.99 | 1,457,005 | +2.84(+2.10%) |
Oct 30, 2020 | 135.53 | 136.35 | 133.32 | 135.15 | 1,451,506 | -1.31(-0.96%) |
Oct 29, 2020 | 137.41 | 138.10 | 135.17 | 136.46 | 1,514,777 | +0.74(+0.55%) |
Oct 28, 2020 | 137.14 | 138.51 | 135.41 | 135.71 | 2,014,410 | -3.25(-2.34%) |
Oct 27, 2020 | 138.60 | 140.47 | 138.54 | 138.97 | 2,037,364 | +0.60(+0.43%) |
Oct 26, 2020 | 136.45 | 138.81 | 135.56 | 138.37 | 1,789,178 | +1.25(+0.92%) |
Oct 23, 2020 | 135.31 | 137.56 | 134.11 | 137.11 | 2,061,857 | +1.92(+1.42%) |
Oct 22, 2020 | 140.72 | 141.33 | 133.78 | 135.19 | 3,903,435 | -6.52(-4.60%) |
Oct 21, 2020 | 140.97 | 143.15 | 140.82 | 141.72 | 1,657,696 | -0.58(-0.41%) |
Oct 20, 2020 | 142.48 | 143.32 | 140.39 | 142.30 | 2,406,739 | +0.12(+0.09%) |
Oct 19, 2020 | 145.58 | 146.01 | 141.68 | 142.18 | 3,658,622 | -2.23(-1.55%) |
Oct 16, 2020 | 144.53 | 145.75 | 143.94 | 144.41 | 1,354,192 | -1.07(-0.74%) |
Oct 15, 2020 | 142.04 | 145.79 | 141.42 | 145.48 | 1,209,863 | +2.69(+1.88%) |
Oct 14, 2020 | 144.64 | 144.92 | 142.33 | 142.79 | 1,691,935 | -1.53(-1.06%) |
Oct 13, 2020 | 145.44 | 145.44 | 143.58 | 144.32 | 1,890,163 | -1.24(-0.85%) |
Oct 12, 2020 | 145.56 | 145.79 | 144.08 | 145.56 | 1,190,057 | +0.75(+0.52%) |
Oct 09, 2020 | 144.15 | 145.04 | 142.66 | 144.81 | 1,167,654 | +1.37(+0.95%) |
Oct 08, 2020 | 143.41 | 146.49 | 143.06 | 143.44 | 1,535,940 | +0.74(+0.52%) |
Oct 07, 2020 | 143.80 | 144.06 | 142.06 | 142.69 | 1,750,311 | -0.15(-0.10%) |
Oct 06, 2020 | 146.01 | 146.01 | 142.28 | 142.84 | 2,323,063 | -3.09(-2.12%) |
Oct 05, 2020 | 145.90 | 146.22 | 143.01 | 145.93 | 1,676,109 | +0.03(+0.02%) |
Oct 02, 2020 | 144.42 | 146.49 | 143.72 | 145.90 | 2,630,024 | +0.53(+0.36%) |
Oct 01, 2020 | 144.28 | 145.62 | 142.70 | 145.37 | 1,956,929 | +1.31(+0.91%) |
Sep 30, 2020 | 142.59 | 144.50 | 142.20 | 144.06 | 2,706,379 | +2.01(+1.41%) |
Sep 29, 2020 | 141.22 | 142.33 | 140.50 | 142.06 | 1,794,475 | +0.51(+0.36%) |
Sep 28, 2020 | 141.80 | 142.55 | 140.02 | 141.54 | 2,131,107 | +1.63(+1.16%) |
Sep 25, 2020 | 135.32 | 140.05 | 135.08 | 139.92 | 2,111,670 | +3.73(+2.74%) |
Sep 24, 2020 | 135.44 | 137.80 | 134.67 | 136.19 | 2,649,175 | +1.54(+1.14%) |
Sep 23, 2020 | 137.23 | 137.56 | 134.12 | 134.65 | 2,884,209 | -3.77(-2.73%) |
Sep 22, 2020 | 135.93 | 139.21 | 135.89 | 138.42 | 2,546,174 | +2.08(+1.52%) |
Sep 21, 2020 | 137.58 | 138.00 | 135.04 | 136.34 | 2,331,680 | -1.82(-1.32%) |
Sep 18, 2020 | 140.37 | 140.71 | 137.50 | 138.16 | 3,486,319 | -2.57(-1.83%) |
Sep 17, 2020 | 142.34 | 143.23 | 139.64 | 140.73 | 2,103,470 | -3.05(-2.12%) |
Sep 16, 2020 | 142.71 | 145.18 | 142.04 | 143.78 | 1,847,617 | +2.34(+1.66%) |
Sep 15, 2020 | 138.88 | 142.85 | 138.71 | 141.43 | 2,419,618 | +2.85(+2.06%) |
Sep 14, 2020 | 136.91 | 139.18 | 136.90 | 138.58 | 1,606,691 | +2.40(+1.76%) |
Sep 11, 2020 | 136.86 | 137.65 | 135.47 | 136.18 | 1,475,616 | -0.15(-0.11%) |
Sep 10, 2020 | 137.97 | 138.33 | 136.23 | 136.33 | 2,203,833 | -2.17(-1.57%) |
Sep 09, 2020 | 137.31 | 140.42 | 137.17 | 138.50 | 2,029,901 | +2.39(+1.76%) |
Sep 08, 2020 | 137.23 | 138.63 | 135.35 | 136.10 | 3,402,228 | -1.79(-1.30%) |
Sep 04, 2020 | 138.49 | 139.34 | 134.82 | 137.90 | 2,262,860 | -0.96(-0.69%) |
Sep 03, 2020 | 142.85 | 143.25 | 137.89 | 138.86 | 2,036,771 | -3.92(-2.75%) |
Sep 02, 2020 | 138.39 | 143.16 | 137.83 | 142.78 | 2,751,523 | +3.59(+2.58%) |