Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.76 | 138.66 | 135.95 | 136.26 | 1,649,244 | -2.06(-1.49%) |
Nov 27, 2020 | 138.60 | 138.98 | 136.82 | 138.32 | 499,166 | +0.49(+0.35%) |
Nov 25, 2020 | 138.79 | 138.94 | 135.89 | 137.83 | 861,862 | -0.40(-0.29%) |
Nov 24, 2020 | 135.73 | 138.79 | 134.87 | 138.22 | 1,202,575 | +3.94(+2.93%) |
Nov 23, 2020 | 131.91 | 135.48 | 131.54 | 134.28 | 1,179,082 | +1.13(+0.85%) |
Nov 20, 2020 | 134.61 | 135.70 | 132.74 | 133.15 | 1,446,445 | -1.61(-1.20%) |
Nov 19, 2020 | 136.11 | 136.11 | 132.91 | 134.76 | 1,849,533 | -1.86(-1.36%) |
Nov 18, 2020 | 137.39 | 140.07 | 136.52 | 136.63 | 955,623 | -1.11(-0.80%) |
Nov 17, 2020 | 138.31 | 139.03 | 136.21 | 137.74 | 1,163,302 | -1.62(-1.17%) |
Nov 16, 2020 | 143.46 | 143.97 | 138.68 | 139.36 | 1,415,864 | -2.71(-1.91%) |
Nov 13, 2020 | 141.14 | 142.85 | 140.35 | 142.07 | 1,164,180 | +0.87(+0.61%) |
Nov 12, 2020 | 144.58 | 144.58 | 139.76 | 141.20 | 1,183,388 | -3.19(-2.21%) |
Nov 11, 2020 | 144.63 | 146.50 | 141.34 | 144.40 | 1,227,757 | +1.01(+0.71%) |
Nov 10, 2020 | 141.38 | 146.55 | 139.03 | 143.38 | 1,860,767 | -1.12(-0.77%) |
Nov 09, 2020 | 149.07 | 151.37 | 144.22 | 144.50 | 2,032,709 | +0.23(+0.16%) |
Nov 06, 2020 | 143.96 | 145.34 | 142.36 | 144.27 | 786,526 | -0.05(-0.03%) |
Nov 05, 2020 | 145.56 | 146.54 | 143.25 | 144.31 | 589,875 | +0.83(+0.58%) |
Nov 04, 2020 | 146.10 | 147.19 | 142.86 | 143.48 | 858,368 | -1.75(-1.21%) |
Nov 03, 2020 | 141.59 | 145.87 | 140.85 | 145.24 | 918,790 | +5.58(+4.00%) |
Nov 02, 2020 | 137.91 | 140.66 | 137.24 | 139.65 | 1,095,777 | +3.78(+2.78%) |
Oct 30, 2020 | 133.65 | 135.99 | 133.40 | 135.87 | 890,912 | +1.18(+0.88%) |
Oct 29, 2020 | 134.44 | 136.09 | 133.06 | 134.69 | 780,333 | -0.35(-0.26%) |
Oct 28, 2020 | 136.00 | 138.44 | 134.83 | 135.04 | 745,629 | -3.72(-2.68%) |
Oct 27, 2020 | 138.81 | 140.14 | 138.38 | 138.76 | 840,720 | -0.74(-0.53%) |
Oct 26, 2020 | 140.88 | 141.11 | 137.78 | 139.50 | 670,931 | -3.24(-2.27%) |
Oct 23, 2020 | 141.54 | 143.15 | 140.02 | 142.74 | 589,136 | +1.65(+1.17%) |
Oct 22, 2020 | 141.92 | 142.13 | 139.14 | 141.08 | 674,029 | -1.34(-0.94%) |
Oct 21, 2020 | 143.91 | 145.48 | 141.96 | 142.42 | 958,731 | +1.25(+0.89%) |
Oct 20, 2020 | 142.70 | 142.97 | 140.86 | 141.17 | 665,968 | -0.21(-0.15%) |
Oct 19, 2020 | 144.02 | 145.16 | 140.94 | 141.38 | 654,510 | -1.61(-1.12%) |
Oct 16, 2020 | 145.32 | 145.40 | 142.84 | 142.98 | 517,160 | -2.33(-1.61%) |
Oct 15, 2020 | 142.97 | 145.68 | 142.15 | 145.32 | 755,818 | +0.87(+0.60%) |
Oct 14, 2020 | 145.91 | 146.85 | 142.80 | 144.45 | 630,605 | -0.74(-0.51%) |
Oct 13, 2020 | 143.56 | 145.84 | 143.19 | 145.19 | 816,636 | +1.04(+0.72%) |
Oct 12, 2020 | 143.46 | 144.28 | 141.73 | 144.15 | 780,843 | +0.86(+0.60%) |
Oct 09, 2020 | 146.30 | 146.30 | 143.06 | 143.29 | 910,857 | -2.16(-1.48%) |
Oct 08, 2020 | 145.58 | 146.22 | 143.10 | 145.45 | 438,399 | +0.78(+0.54%) |
Oct 07, 2020 | 143.56 | 146.22 | 143.25 | 144.66 | 1,155,233 | +1.52(+1.06%) |
Oct 06, 2020 | 147.85 | 148.32 | 143.05 | 143.14 | 907,467 | -0.65(-0.45%) |
Oct 05, 2020 | 143.68 | 145.91 | 142.92 | 143.79 | 603,441 | +0.33(+0.23%) |
Oct 02, 2020 | 140.45 | 144.24 | 139.91 | 143.46 | 528,217 | +0.60(+0.42%) |
Oct 01, 2020 | 141.66 | 144.16 | 141.33 | 142.85 | 704,206 | +1.25(+0.88%) |
Sep 30, 2020 | 139.75 | 142.87 | 139.72 | 141.61 | 592,550 | +1.65(+1.18%) |
Sep 29, 2020 | 141.97 | 141.97 | 139.91 | 139.96 | 661,637 | -1.55(-1.10%) |
Sep 28, 2020 | 139.19 | 142.22 | 138.39 | 141.51 | 787,428 | +3.67(+2.66%) |
Sep 25, 2020 | 135.00 | 138.75 | 134.93 | 137.84 | 843,976 | +2.49(+1.84%) |
Sep 24, 2020 | 133.32 | 137.31 | 131.43 | 135.34 | 1,209,609 | +0.24(+0.18%) |
Sep 23, 2020 | 138.91 | 139.25 | 134.97 | 135.11 | 670,909 | -3.38(-2.44%) |
Sep 22, 2020 | 137.45 | 140.65 | 135.08 | 138.48 | 1,349,428 | +1.55(+1.13%) |
Sep 21, 2020 | 139.31 | 140.00 | 136.18 | 136.93 | 926,609 | -5.03(-3.54%) |
Sep 18, 2020 | 142.42 | 143.89 | 140.72 | 141.96 | 777,312 | -0.81(-0.57%) |
Sep 17, 2020 | 140.74 | 142.95 | 140.23 | 142.77 | 683,643 | +0.34(+0.24%) |
Sep 16, 2020 | 144.63 | 144.71 | 142.12 | 142.43 | 556,716 | -2.06(-1.43%) |
Sep 15, 2020 | 145.44 | 145.90 | 144.15 | 144.49 | 539,438 | -0.40(-0.27%) |
Sep 14, 2020 | 144.51 | 146.37 | 143.80 | 144.89 | 853,240 | +2.51(+1.76%) |
Sep 11, 2020 | 142.27 | 143.06 | 140.99 | 142.38 | 536,129 | +0.95(+0.67%) |
Sep 10, 2020 | 142.44 | 143.42 | 141.02 | 141.44 | 454,628 | -0.73(-0.51%) |
Sep 09, 2020 | 140.57 | 143.39 | 140.57 | 142.16 | 777,254 | +2.41(+1.73%) |
Sep 08, 2020 | 140.60 | 142.48 | 138.93 | 139.75 | 1,300,649 | -1.86(-1.31%) |
Sep 04, 2020 | 143.58 | 143.69 | 138.86 | 141.61 | 639,598 | -1.32(-0.92%) |
Sep 03, 2020 | 145.53 | 146.03 | 142.12 | 142.93 | 641,746 | -2.69(-1.85%) |
Sep 02, 2020 | 144.09 | 146.96 | 143.26 | 145.62 | 690,031 | +1.57(+1.09%) |