Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 146.56 | 147.02 | 146.31 | 146.55 | 14,272,160 | -0.18(-0.12%) |
Nov 27, 2020 | 146.18 | 146.78 | 146.15 | 146.74 | 5,140,787 | +1.41(+0.97%) |
Nov 25, 2020 | 145.85 | 146.45 | 145.27 | 145.32 | 9,986,542 | -0.45(-0.31%) |
Nov 24, 2020 | 146.52 | 146.55 | 145.63 | 145.77 | 11,892,716 | -1.47(-0.99%) |
Nov 23, 2020 | 147.28 | 147.44 | 146.79 | 147.24 | 12,338,481 | -0.68(-0.46%) |
Nov 20, 2020 | 147.01 | 147.94 | 146.89 | 147.92 | 7,913,346 | +1.30(+0.89%) |
Nov 19, 2020 | 146.51 | 147.19 | 146.39 | 146.62 | 11,591,211 | +0.75(+0.51%) |
Nov 18, 2020 | 146.02 | 146.14 | 145.02 | 145.87 | 11,280,104 | +0.42(+0.29%) |
Nov 17, 2020 | 145.41 | 145.76 | 145.24 | 145.44 | 8,127,730 | +0.94(+0.65%) |
Nov 16, 2020 | 144.45 | 144.96 | 144.34 | 144.50 | 6,889,321 | -0.35(-0.24%) |
Nov 13, 2020 | 145.03 | 145.16 | 144.62 | 144.85 | 8,020,571 | -0.19(-0.13%) |
Nov 12, 2020 | 143.73 | 145.07 | 143.52 | 145.04 | 17,470,122 | +2.43(+1.70%) |
Nov 11, 2020 | 141.97 | 142.81 | 141.93 | 142.61 | 6,428,485 | +0.51(+0.36%) |
Nov 10, 2020 | 141.92 | 142.70 | 141.75 | 142.10 | 13,714,097 | -0.82(-0.58%) |
Nov 09, 2020 | 142.84 | 143.01 | 141.62 | 142.93 | 25,367,052 | -3.07(-2.10%) |
Nov 06, 2020 | 146.19 | 146.46 | 145.56 | 145.99 | 13,548,765 | -1.79(-1.21%) |
Nov 05, 2020 | 148.03 | 148.13 | 147.06 | 147.78 | 20,237,954 | +0.26(+0.17%) |
Nov 04, 2020 | 148.03 | 148.52 | 147.03 | 147.52 | 23,548,836 | +3.13(+2.17%) |
Nov 03, 2020 | 144.56 | 144.68 | 143.82 | 144.39 | 17,702,274 | -0.84(-0.58%) |
Nov 02, 2020 | 145.34 | 145.79 | 145.00 | 145.23 | 11,803,982 | +1.08(+0.75%) |
Oct 30, 2020 | 145.49 | 145.78 | 144.15 | 144.15 | 14,314,846 | -1.44(-0.99%) |
Oct 29, 2020 | 147.04 | 147.13 | 144.98 | 145.59 | 13,042,426 | -1.43(-0.97%) |
Oct 28, 2020 | 147.64 | 147.71 | 146.56 | 147.02 | 12,860,328 | +0.14(+0.09%) |
Oct 27, 2020 | 146.59 | 147.02 | 146.28 | 146.88 | 6,617,655 | +0.98(+0.67%) |
Oct 26, 2020 | 145.65 | 146.39 | 145.47 | 145.90 | 7,900,028 | +1.34(+0.93%) |
Oct 23, 2020 | 143.46 | 144.74 | 143.40 | 144.56 | 9,601,710 | +0.88(+0.61%) |
Oct 22, 2020 | 144.81 | 145.12 | 143.60 | 143.68 | 13,844,119 | -1.51(-1.04%) |
Oct 21, 2020 | 145.27 | 145.80 | 144.88 | 145.19 | 11,426,564 | -0.50(-0.35%) |
Oct 20, 2020 | 146.25 | 146.38 | 145.41 | 145.69 | 12,230,624 | -1.40(-0.95%) |
Oct 19, 2020 | 146.83 | 147.27 | 146.42 | 147.09 | 10,151,177 | -0.56(-0.38%) |
Oct 16, 2020 | 147.89 | 148.50 | 147.38 | 147.65 | 9,201,644 | -0.41(-0.28%) |
Oct 15, 2020 | 149.16 | 149.29 | 147.88 | 148.06 | 10,339,168 | -0.26(-0.17%) |
Oct 14, 2020 | 148.51 | 148.89 | 148.18 | 148.31 | 7,604,241 | +0.34(+0.23%) |
Oct 13, 2020 | 147.48 | 148.05 | 147.46 | 147.98 | 8,650,997 | +1.05(+0.72%) |
Oct 12, 2020 | 146.77 | 147.00 | 146.48 | 146.92 | 4,330,730 | +0.47(+0.32%) |
Oct 09, 2020 | 145.94 | 146.62 | 145.29 | 146.46 | 9,227,222 | -0.03(-0.02%) |
Oct 08, 2020 | 146.35 | 146.60 | 146.06 | 146.49 | 9,212,308 | +0.79(+0.54%) |
Oct 07, 2020 | 145.97 | 146.76 | 145.33 | 145.70 | 10,307,067 | -1.07(-0.73%) |
Oct 06, 2020 | 145.76 | 147.66 | 145.17 | 146.77 | 24,505,352 | +0.79(+0.54%) |
Oct 05, 2020 | 147.25 | 147.25 | 145.94 | 145.98 | 16,095,911 | -2.91(-1.95%) |
Oct 02, 2020 | 149.68 | 149.73 | 148.37 | 148.89 | 9,650,899 | -0.56(-0.37%) |
Oct 01, 2020 | 148.67 | 149.80 | 148.30 | 149.45 | 12,596,474 | +0.25(+0.16%) |
Sep 30, 2020 | 149.88 | 149.88 | 148.55 | 149.20 | 14,192,942 | -1.44(-0.96%) |
Sep 29, 2020 | 150.61 | 151.01 | 150.39 | 150.65 | 11,267,750 | +0.17(+0.11%) |
Sep 28, 2020 | 150.68 | 150.70 | 150.22 | 150.47 | 4,891,398 | -0.43(-0.28%) |
Sep 25, 2020 | 150.89 | 151.18 | 150.53 | 150.90 | 5,624,466 | +0.00(+0.00%) |
Sep 24, 2020 | 150.76 | 150.90 | 150.45 | 150.90 | 9,057,497 | +0.58(+0.38%) |
Sep 23, 2020 | 150.15 | 150.36 | 149.40 | 150.33 | 6,810,478 | +0.20(+0.13%) |
Sep 22, 2020 | 150.28 | 150.68 | 149.76 | 150.13 | 11,515,681 | -0.12(-0.08%) |
Sep 21, 2020 | 150.69 | 151.16 | 150.00 | 150.25 | 12,130,646 | +0.76(+0.51%) |
Sep 18, 2020 | 150.03 | 150.10 | 149.28 | 149.49 | 7,928,875 | -0.47(-0.31%) |
Sep 17, 2020 | 150.70 | 150.76 | 149.70 | 149.95 | 8,548,996 | +0.46(+0.31%) |
Sep 16, 2020 | 150.59 | 150.69 | 148.95 | 149.50 | 9,646,450 | -0.45(-0.30%) |
Sep 15, 2020 | 150.03 | 150.31 | 149.69 | 149.94 | 7,581,133 | -0.37(-0.24%) |
Sep 14, 2020 | 150.60 | 150.87 | 150.09 | 150.31 | 4,677,696 | -0.01(-0.01%) |
Sep 11, 2020 | 150.16 | 150.40 | 149.95 | 150.32 | 5,972,425 | +0.32(+0.21%) |
Sep 10, 2020 | 148.47 | 150.20 | 148.01 | 150.00 | 9,681,283 | +0.76(+0.51%) |
Sep 09, 2020 | 149.82 | 150.11 | 148.75 | 149.24 | 10,459,500 | -0.40(-0.27%) |
Sep 08, 2020 | 150.22 | 151.03 | 149.64 | 149.64 | 15,088,981 | +0.91(+0.61%) |
Sep 04, 2020 | 150.25 | 150.52 | 148.46 | 148.73 | 15,078,563 | -2.88(-1.90%) |
Sep 03, 2020 | 151.48 | 152.84 | 151.20 | 151.61 | 17,962,156 | +0.43(+0.28%) |
Sep 02, 2020 | 149.43 | 151.31 | 149.41 | 151.18 | 16,595,946 | +1.42(+0.95%) |