Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 162.15 | 163.04 | 159.53 | 161.91 | 3,056,333 | -1.28(-0.78%) |
Nov 27, 2020 | 162.63 | 163.35 | 162.22 | 163.19 | 631,796 | +1.09(+0.67%) |
Nov 25, 2020 | 164.53 | 164.53 | 161.48 | 162.09 | 977,818 | -1.11(-0.68%) |
Nov 24, 2020 | 161.59 | 163.49 | 160.39 | 163.20 | 1,717,553 | +2.99(+1.87%) |
Nov 23, 2020 | 160.29 | 161.59 | 158.53 | 160.21 | 1,353,237 | +0.73(+0.46%) |
Nov 20, 2020 | 161.56 | 161.82 | 159.46 | 159.48 | 1,586,311 | -2.20(-1.36%) |
Nov 19, 2020 | 160.02 | 162.35 | 159.56 | 161.68 | 1,192,694 | +0.44(+0.27%) |
Nov 18, 2020 | 164.02 | 164.05 | 160.98 | 161.24 | 1,424,040 | -2.78(-1.70%) |
Nov 17, 2020 | 162.95 | 164.42 | 162.25 | 164.02 | 1,341,363 | -0.84(-0.51%) |
Nov 16, 2020 | 162.02 | 164.99 | 160.58 | 164.86 | 2,494,162 | +5.05(+3.16%) |
Nov 13, 2020 | 159.23 | 160.09 | 157.95 | 159.81 | 1,176,174 | +2.05(+1.30%) |
Nov 12, 2020 | 159.09 | 160.02 | 156.87 | 157.76 | 1,445,793 | -2.27(-1.42%) |
Nov 11, 2020 | 160.16 | 161.40 | 158.82 | 160.04 | 1,956,051 | +0.74(+0.47%) |
Nov 10, 2020 | 157.48 | 161.45 | 156.60 | 159.29 | 1,793,268 | +1.10(+0.69%) |
Nov 09, 2020 | 161.53 | 162.76 | 157.97 | 158.19 | 2,467,939 | +3.41(+2.20%) |
Nov 06, 2020 | 153.45 | 155.11 | 152.30 | 154.79 | 2,042,948 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.38 | 150.79 | 151.51 | 2,942,782 | -1.74(-1.14%) |
Nov 04, 2020 | 156.32 | 157.06 | 152.57 | 153.25 | 2,661,953 | -1.77(-1.14%) |
Nov 03, 2020 | 152.34 | 155.85 | 151.84 | 155.02 | 2,294,122 | +4.68(+3.11%) |
Nov 02, 2020 | 148.46 | 150.92 | 147.59 | 150.34 | 2,945,250 | +3.26(+2.22%) |
Oct 30, 2020 | 146.08 | 148.44 | 145.06 | 147.09 | 3,108,615 | -0.21(-0.15%) |
Oct 29, 2020 | 144.02 | 148.48 | 142.92 | 147.30 | 2,389,665 | +2.90(+2.01%) |
Oct 28, 2020 | 144.51 | 148.38 | 143.29 | 144.40 | 5,065,419 | +8.43(+6.20%) |
Oct 27, 2020 | 136.06 | 137.06 | 135.55 | 135.98 | 2,182,232 | +0.24(+0.18%) |
Oct 26, 2020 | 137.25 | 137.26 | 134.64 | 135.73 | 3,032,138 | -3.19(-2.30%) |
Oct 23, 2020 | 139.74 | 140.05 | 138.12 | 138.93 | 1,162,965 | +0.33(+0.24%) |
Oct 22, 2020 | 136.94 | 139.21 | 136.03 | 138.60 | 1,604,977 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.81 | 136.74 | 1,261,415 | +0.21(+0.16%) |
Oct 20, 2020 | 136.35 | 137.38 | 135.73 | 136.53 | 1,283,957 | +1.46(+1.08%) |
Oct 19, 2020 | 137.90 | 138.73 | 134.74 | 135.06 | 2,361,367 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.34 | 137.34 | 138.20 | 1,230,730 | +0.96(+0.70%) |
Oct 15, 2020 | 136.43 | 137.62 | 135.95 | 137.24 | 1,832,904 | -1.04(-0.75%) |
Oct 14, 2020 | 139.66 | 140.56 | 137.85 | 138.29 | 2,412,398 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.48 | 139.38 | 2,117,981 | -0.83(-0.59%) |
Oct 12, 2020 | 141.07 | 141.67 | 139.72 | 140.21 | 3,173,660 | +0.68(+0.49%) |
Oct 09, 2020 | 137.81 | 139.75 | 136.76 | 139.53 | 2,892,432 | +2.64(+1.93%) |
Oct 08, 2020 | 135.21 | 137.18 | 134.93 | 136.89 | 2,121,847 | +3.05(+2.28%) |
Oct 07, 2020 | 133.50 | 134.48 | 132.22 | 133.84 | 2,601,332 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.56 | 130.37 | 132.47 | 2,369,091 | +1.21(+0.92%) |
Oct 05, 2020 | 129.70 | 132.10 | 129.36 | 131.25 | 2,102,382 | +2.13(+1.65%) |
Oct 02, 2020 | 125.87 | 129.73 | 125.81 | 129.12 | 2,391,011 | +0.90(+0.70%) |
Oct 01, 2020 | 131.87 | 131.92 | 127.28 | 128.22 | 2,172,647 | -1.67(-1.28%) |
Sep 30, 2020 | 128.45 | 131.26 | 128.28 | 129.89 | 3,068,032 | +1.82(+1.42%) |
Sep 29, 2020 | 128.08 | 128.97 | 127.10 | 128.07 | 2,098,635 | +0.21(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.71 | 127.86 | 2,785,114 | +2.58(+2.06%) |
Sep 25, 2020 | 120.33 | 125.65 | 120.33 | 125.28 | 2,480,685 | +3.48(+2.86%) |
Sep 24, 2020 | 119.42 | 122.30 | 118.55 | 121.80 | 2,083,632 | +1.94(+1.62%) |
Sep 23, 2020 | 123.20 | 123.77 | 119.53 | 119.86 | 1,736,101 | -3.90(-3.15%) |
Sep 22, 2020 | 122.36 | 124.12 | 121.47 | 123.76 | 1,411,131 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.65 | 120.22 | 122.01 | 2,183,713 | -3.78(-3.01%) |
Sep 18, 2020 | 128.28 | 128.39 | 124.65 | 125.79 | 3,381,395 | -2.59(-2.02%) |
Sep 17, 2020 | 125.49 | 128.47 | 124.96 | 128.38 | 1,691,788 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.49 | 127.72 | 128.23 | 1,624,734 | +0.69(+0.54%) |
Sep 15, 2020 | 127.65 | 128.59 | 126.78 | 127.54 | 2,184,724 | +0.37(+0.29%) |
Sep 14, 2020 | 125.38 | 127.83 | 125.07 | 127.17 | 4,449,331 | +2.92(+2.35%) |
Sep 11, 2020 | 123.38 | 124.59 | 122.33 | 124.25 | 1,999,883 | +1.43(+1.17%) |
Sep 10, 2020 | 127.04 | 127.31 | 122.24 | 122.82 | 2,645,869 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.14 | 124.98 | 126.96 | 2,120,920 | +1.27(+1.01%) |
Sep 08, 2020 | 126.24 | 127.51 | 124.69 | 125.70 | 2,830,379 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.14 | 3,161,471 | -0.56(-0.44%) |
Sep 03, 2020 | 132.21 | 133.43 | 127.39 | 128.70 | 2,197,470 | -3.09(-2.34%) |
Sep 02, 2020 | 127.81 | 132.32 | 127.19 | 131.79 | 2,400,041 | +3.65(+2.85%) |