Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 124.92 | 125.79 | 122.81 | 123.00 | 8,691,206 | -1.82(-1.46%) |
Nov 27, 2020 | 124.31 | 126.24 | 124.27 | 124.82 | 1,329,909 | +0.59(+0.48%) |
Nov 25, 2020 | 123.75 | 125.09 | 123.72 | 124.23 | 1,557,563 | +1.32(+1.08%) |
Nov 24, 2020 | 123.42 | 124.91 | 122.77 | 122.90 | 2,916,714 | -0.02(-0.01%) |
Nov 23, 2020 | 123.41 | 123.61 | 122.08 | 122.92 | 2,362,359 | -0.48(-0.39%) |
Nov 20, 2020 | 125.04 | 125.68 | 122.99 | 123.40 | 2,978,647 | -1.75(-1.40%) |
Nov 19, 2020 | 125.65 | 126.95 | 124.15 | 125.14 | 2,692,625 | +0.60(+0.48%) |
Nov 18, 2020 | 127.14 | 127.48 | 124.52 | 124.54 | 3,118,836 | -2.45(-1.93%) |
Nov 17, 2020 | 124.18 | 127.53 | 124.18 | 126.99 | 3,652,388 | +1.54(+1.22%) |
Nov 16, 2020 | 122.88 | 125.79 | 122.42 | 125.45 | 4,225,541 | +1.54(+1.25%) |
Nov 13, 2020 | 122.09 | 123.92 | 121.78 | 123.91 | 1,875,033 | +1.95(+1.60%) |
Nov 12, 2020 | 121.86 | 122.58 | 120.56 | 121.96 | 2,604,304 | +0.31(+0.25%) |
Nov 11, 2020 | 121.21 | 121.76 | 119.73 | 121.65 | 2,644,681 | +1.09(+0.90%) |
Nov 10, 2020 | 116.90 | 121.01 | 115.79 | 120.56 | 2,741,692 | +3.43(+2.93%) |
Nov 09, 2020 | 119.36 | 120.52 | 116.86 | 117.13 | 3,718,226 | -3.11(-2.58%) |
Nov 06, 2020 | 118.66 | 120.92 | 118.62 | 120.24 | 1,904,821 | +1.64(+1.39%) |
Nov 05, 2020 | 120.60 | 120.72 | 118.49 | 118.59 | 2,222,779 | -0.71(-0.59%) |
Nov 04, 2020 | 120.23 | 121.62 | 119.10 | 119.30 | 2,538,074 | -0.20(-0.17%) |
Nov 03, 2020 | 119.25 | 121.06 | 118.84 | 119.50 | 2,063,549 | +0.88(+0.74%) |
Nov 02, 2020 | 118.55 | 120.38 | 118.05 | 118.62 | 2,225,662 | +1.55(+1.33%) |
Oct 30, 2020 | 117.98 | 118.81 | 115.71 | 117.07 | 2,423,782 | -0.21(-0.18%) |
Oct 29, 2020 | 116.89 | 118.44 | 115.27 | 117.28 | 2,959,804 | -0.14(-0.12%) |
Oct 28, 2020 | 117.47 | 118.38 | 115.78 | 117.42 | 3,089,829 | -1.56(-1.31%) |
Oct 27, 2020 | 120.61 | 121.69 | 118.98 | 118.98 | 2,151,715 | -0.82(-0.69%) |
Oct 26, 2020 | 120.09 | 121.31 | 118.81 | 119.80 | 2,599,409 | -1.05(-0.87%) |
Oct 23, 2020 | 122.34 | 122.95 | 120.70 | 120.85 | 3,014,438 | -1.07(-0.88%) |
Oct 22, 2020 | 124.27 | 125.75 | 120.11 | 121.92 | 7,137,653 | -9.09(-6.93%) |
Oct 21, 2020 | 130.50 | 132.01 | 129.87 | 131.01 | 2,467,874 | -0.12(-0.09%) |
Oct 20, 2020 | 134.46 | 134.86 | 130.68 | 131.13 | 1,854,447 | -2.02(-1.52%) |
Oct 19, 2020 | 135.38 | 136.10 | 132.81 | 133.15 | 1,282,960 | -2.22(-1.64%) |
Oct 16, 2020 | 136.01 | 136.14 | 134.80 | 135.38 | 1,537,289 | -0.87(-0.64%) |
Oct 15, 2020 | 135.00 | 136.85 | 134.43 | 136.25 | 1,223,828 | +1.48(+1.10%) |
Oct 14, 2020 | 135.72 | 137.08 | 133.55 | 134.77 | 2,028,400 | -1.39(-1.02%) |
Oct 13, 2020 | 136.00 | 137.25 | 135.35 | 136.16 | 2,102,368 | +0.73(+0.54%) |
Oct 12, 2020 | 135.15 | 136.26 | 134.67 | 135.43 | 1,281,121 | +0.80(+0.59%) |
Oct 09, 2020 | 132.97 | 134.87 | 132.88 | 134.64 | 1,383,141 | +1.92(+1.45%) |
Oct 08, 2020 | 133.50 | 133.50 | 132.24 | 132.71 | 1,520,326 | -0.48(-0.36%) |
Oct 07, 2020 | 132.86 | 133.93 | 132.05 | 133.19 | 1,290,338 | +0.75(+0.57%) |
Oct 06, 2020 | 132.02 | 133.73 | 131.75 | 132.44 | 1,842,076 | +0.41(+0.31%) |
Oct 05, 2020 | 130.09 | 132.10 | 130.09 | 132.02 | 1,524,447 | +1.85(+1.42%) |
Oct 02, 2020 | 129.45 | 131.12 | 128.76 | 130.17 | 1,247,795 | -0.18(-0.14%) |
Oct 01, 2020 | 130.74 | 131.25 | 129.35 | 130.34 | 1,338,437 | -0.03(-0.02%) |
Sep 30, 2020 | 129.74 | 130.95 | 129.51 | 130.37 | 1,788,157 | +1.17(+0.90%) |
Sep 29, 2020 | 130.32 | 130.62 | 128.92 | 129.21 | 1,093,950 | -1.08(-0.83%) |
Sep 28, 2020 | 129.76 | 131.05 | 129.17 | 130.28 | 1,680,036 | +1.01(+0.78%) |
Sep 25, 2020 | 128.91 | 129.66 | 128.38 | 129.28 | 1,148,012 | -0.05(-0.04%) |
Sep 24, 2020 | 127.78 | 129.94 | 127.62 | 129.33 | 1,258,163 | +1.47(+1.15%) |
Sep 23, 2020 | 129.90 | 130.04 | 127.69 | 127.86 | 1,637,871 | -1.89(-1.46%) |
Sep 22, 2020 | 128.52 | 130.57 | 128.51 | 129.75 | 1,217,970 | +0.96(+0.75%) |
Sep 21, 2020 | 128.77 | 129.62 | 127.46 | 128.79 | 1,403,052 | -0.09(-0.07%) |
Sep 18, 2020 | 128.94 | 130.09 | 127.74 | 128.88 | 2,207,794 | -0.57(-0.44%) |
Sep 17, 2020 | 129.59 | 130.51 | 128.37 | 129.45 | 1,642,781 | -1.00(-0.77%) |
Sep 16, 2020 | 129.58 | 131.48 | 129.42 | 130.45 | 1,672,418 | +1.12(+0.87%) |
Sep 15, 2020 | 131.11 | 132.04 | 129.25 | 129.33 | 2,051,698 | -1.78(-1.36%) |
Sep 14, 2020 | 131.78 | 132.14 | 130.80 | 131.11 | 1,793,474 | +0.00(+0.00%) |
Sep 11, 2020 | 131.20 | 131.59 | 130.01 | 131.11 | 2,379,724 | +0.31(+0.24%) |
Sep 10, 2020 | 133.41 | 133.86 | 130.70 | 130.80 | 1,952,175 | -2.91(-2.18%) |
Sep 09, 2020 | 133.16 | 135.15 | 132.91 | 133.72 | 1,960,385 | +2.19(+1.67%) |
Sep 08, 2020 | 134.47 | 135.09 | 130.97 | 131.53 | 2,308,938 | -2.88(-2.14%) |
Sep 04, 2020 | 134.50 | 136.22 | 132.52 | 134.41 | 1,804,019 | -0.02(-0.01%) |
Sep 03, 2020 | 137.50 | 138.12 | 133.32 | 134.42 | 1,747,665 | -2.82(-2.05%) |
Sep 02, 2020 | 135.08 | 137.98 | 135.08 | 137.24 | 1,557,286 | +1.97(+1.46%) |