Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.69 | 147.69 | 144.27 | 145.42 | 1,905,819 | -2.85(-1.92%) |
Nov 27, 2020 | 148.70 | 150.16 | 147.55 | 148.27 | 777,704 | -0.55(-0.37%) |
Nov 25, 2020 | 149.13 | 150.60 | 147.76 | 148.82 | 1,111,846 | -1.40(-0.93%) |
Nov 24, 2020 | 146.27 | 150.78 | 144.88 | 150.21 | 2,574,195 | +5.48(+3.79%) |
Nov 23, 2020 | 144.24 | 146.58 | 143.61 | 144.73 | 1,284,308 | +2.00(+1.40%) |
Nov 20, 2020 | 146.20 | 146.66 | 142.42 | 142.74 | 1,380,440 | -3.40(-2.33%) |
Nov 19, 2020 | 145.51 | 146.51 | 143.06 | 146.14 | 2,210,905 | -0.38(-0.26%) |
Nov 18, 2020 | 147.36 | 149.65 | 145.41 | 146.51 | 1,258,718 | -1.73(-1.17%) |
Nov 17, 2020 | 145.62 | 150.97 | 144.48 | 148.25 | 1,638,848 | +1.17(+0.80%) |
Nov 16, 2020 | 147.01 | 149.11 | 145.53 | 147.07 | 1,862,028 | +2.00(+1.38%) |
Nov 13, 2020 | 140.48 | 145.28 | 140.40 | 145.07 | 1,418,014 | +5.00(+3.57%) |
Nov 12, 2020 | 140.09 | 143.21 | 138.02 | 140.07 | 2,169,653 | -0.85(-0.61%) |
Nov 11, 2020 | 146.89 | 147.25 | 140.25 | 140.92 | 1,503,281 | -6.43(-4.36%) |
Nov 10, 2020 | 141.81 | 150.10 | 141.81 | 147.36 | 2,578,020 | +4.64(+3.25%) |
Nov 09, 2020 | 143.45 | 147.90 | 141.43 | 142.72 | 3,900,490 | +8.54(+6.37%) |
Nov 06, 2020 | 133.04 | 135.20 | 132.09 | 134.17 | 1,036,594 | +0.91(+0.68%) |
Nov 05, 2020 | 129.75 | 136.10 | 129.35 | 133.26 | 1,734,930 | +5.58(+4.37%) |
Nov 04, 2020 | 131.74 | 134.30 | 127.45 | 127.68 | 2,375,499 | -4.16(-3.15%) |
Nov 03, 2020 | 128.64 | 132.93 | 128.21 | 131.84 | 1,709,568 | +5.32(+4.20%) |
Nov 02, 2020 | 122.17 | 126.65 | 121.27 | 126.52 | 2,077,895 | +6.45(+5.37%) |
Oct 30, 2020 | 121.09 | 122.72 | 118.10 | 120.07 | 1,774,247 | -1.41(-1.16%) |
Oct 29, 2020 | 122.23 | 123.29 | 119.95 | 121.48 | 1,387,249 | -1.04(-0.85%) |
Oct 28, 2020 | 123.97 | 125.94 | 121.56 | 122.53 | 1,386,704 | -3.88(-3.07%) |
Oct 27, 2020 | 130.43 | 131.09 | 126.25 | 126.41 | 1,498,618 | -4.71(-3.60%) |
Oct 26, 2020 | 130.22 | 133.08 | 126.34 | 131.12 | 2,031,371 | -1.12(-0.85%) |
Oct 23, 2020 | 132.46 | 133.46 | 130.51 | 132.25 | 926,670 | +1.34(+1.02%) |
Oct 22, 2020 | 131.46 | 133.72 | 130.16 | 130.91 | 1,534,573 | -0.75(-0.57%) |
Oct 21, 2020 | 131.28 | 134.47 | 131.28 | 131.66 | 1,298,563 | -0.43(-0.32%) |
Oct 20, 2020 | 130.06 | 133.59 | 129.46 | 132.08 | 1,014,096 | +2.02(+1.56%) |
Oct 19, 2020 | 130.28 | 132.44 | 129.16 | 130.06 | 923,998 | -0.77(-0.58%) |
Oct 16, 2020 | 133.41 | 135.04 | 130.44 | 130.82 | 1,236,834 | -2.58(-1.94%) |
Oct 15, 2020 | 128.29 | 134.10 | 127.84 | 133.41 | 1,371,391 | +3.03(+2.32%) |
Oct 14, 2020 | 128.40 | 132.41 | 128.04 | 130.38 | 1,236,462 | +1.67(+1.29%) |
Oct 13, 2020 | 126.14 | 129.44 | 124.24 | 128.71 | 1,482,868 | +2.62(+2.08%) |
Oct 12, 2020 | 130.71 | 130.98 | 125.76 | 126.09 | 1,376,421 | -3.61(-2.78%) |
Oct 09, 2020 | 135.06 | 135.55 | 128.96 | 129.70 | 2,844,667 | +2.06(+1.62%) |
Oct 08, 2020 | 125.76 | 128.27 | 124.85 | 127.64 | 1,171,617 | +2.67(+2.14%) |
Oct 07, 2020 | 125.87 | 128.13 | 124.47 | 124.97 | 1,034,406 | +0.68(+0.54%) |
Oct 06, 2020 | 126.63 | 128.19 | 124.13 | 124.29 | 1,298,603 | -1.74(-1.38%) |
Oct 05, 2020 | 124.10 | 126.62 | 122.86 | 126.03 | 1,530,471 | +3.02(+2.46%) |
Oct 02, 2020 | 117.64 | 124.10 | 117.59 | 123.01 | 1,539,045 | +2.41(+2.00%) |
Oct 01, 2020 | 120.77 | 121.70 | 117.62 | 120.60 | 1,908,598 | -0.12(-0.10%) |
Sep 30, 2020 | 117.25 | 122.33 | 116.72 | 120.72 | 1,961,601 | +4.36(+3.74%) |
Sep 29, 2020 | 118.12 | 118.27 | 114.03 | 116.36 | 1,169,271 | -1.14(-0.97%) |
Sep 28, 2020 | 118.58 | 119.92 | 116.98 | 117.50 | 1,156,039 | +0.78(+0.67%) |
Sep 25, 2020 | 112.40 | 117.57 | 112.06 | 116.72 | 1,486,783 | +3.48(+3.08%) |
Sep 24, 2020 | 112.35 | 115.36 | 110.74 | 113.23 | 1,332,831 | +0.60(+0.53%) |
Sep 23, 2020 | 117.92 | 118.21 | 112.38 | 112.63 | 2,334,501 | -4.18(-3.58%) |
Sep 22, 2020 | 121.47 | 121.83 | 115.77 | 116.81 | 2,725,870 | -4.65(-3.83%) |
Sep 21, 2020 | 121.56 | 121.96 | 115.33 | 121.46 | 3,750,710 | -6.58(-5.14%) |
Sep 18, 2020 | 131.86 | 132.53 | 127.89 | 128.04 | 2,138,613 | -4.73(-3.57%) |
Sep 17, 2020 | 131.95 | 133.50 | 129.91 | 132.78 | 1,426,425 | -0.84(-0.63%) |
Sep 16, 2020 | 132.56 | 134.75 | 132.37 | 133.62 | 1,370,839 | +2.14(+1.63%) |
Sep 15, 2020 | 132.60 | 134.35 | 130.62 | 131.48 | 1,363,829 | +0.08(+0.06%) |
Sep 14, 2020 | 130.77 | 131.99 | 129.59 | 131.40 | 1,712,662 | +1.67(+1.28%) |
Sep 11, 2020 | 130.35 | 130.85 | 127.98 | 129.74 | 769,987 | -0.65(-0.50%) |
Sep 10, 2020 | 130.52 | 132.11 | 129.84 | 130.39 | 2,161,887 | +0.83(+0.64%) |
Sep 09, 2020 | 129.40 | 131.03 | 128.54 | 129.56 | 2,018,096 | +1.24(+0.97%) |
Sep 08, 2020 | 131.95 | 131.95 | 128.18 | 128.31 | 1,465,360 | -4.38(-3.30%) |
Sep 04, 2020 | 132.29 | 134.75 | 130.56 | 132.69 | 1,160,300 | +0.44(+0.33%) |
Sep 03, 2020 | 134.36 | 134.94 | 130.03 | 132.26 | 1,921,223 | -1.52(-1.14%) |
Sep 02, 2020 | 130.41 | 135.04 | 128.73 | 133.78 | 2,270,268 | +3.84(+2.96%) |