Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 152.15 | 157.00 | 151.52 | 156.68 | 2,225,352 | +6.57(+4.38%) |
Nov 27, 2020 | 150.22 | 151.06 | 148.86 | 150.11 | 756,200 | +1.87(+1.26%) |
Nov 25, 2020 | 150.70 | 151.63 | 146.38 | 148.24 | 1,415,700 | -3.51(-2.31%) |
Nov 24, 2020 | 150.46 | 152.60 | 146.87 | 151.75 | 1,155,331 | +2.55(+1.71%) |
Nov 23, 2020 | 149.53 | 149.75 | 145.41 | 149.20 | 1,254,640 | +1.81(+1.23%) |
Nov 20, 2020 | 147.89 | 150.00 | 146.41 | 147.39 | 957,800 | +0.53(+0.36%) |
Nov 19, 2020 | 143.64 | 147.05 | 141.80 | 146.86 | 956,659 | +2.49(+1.72%) |
Nov 18, 2020 | 147.33 | 149.33 | 144.28 | 144.37 | 1,020,597 | -4.07(-2.74%) |
Nov 17, 2020 | 150.29 | 151.21 | 147.38 | 148.44 | 769,812 | -1.94(-1.29%) |
Nov 16, 2020 | 147.84 | 150.90 | 147.76 | 150.38 | 786,694 | +2.75(+1.86%) |
Nov 13, 2020 | 147.68 | 150.59 | 146.66 | 147.63 | 657,100 | +0.96(+0.65%) |
Nov 12, 2020 | 148.60 | 149.93 | 145.43 | 146.67 | 746,381 | -1.58(-1.07%) |
Nov 11, 2020 | 143.58 | 148.76 | 143.00 | 148.25 | 1,188,690 | +7.32(+5.19%) |
Nov 10, 2020 | 146.40 | 148.32 | 140.68 | 140.93 | 1,703,293 | -8.55(-5.72%) |
Nov 09, 2020 | 154.43 | 154.43 | 147.62 | 149.48 | 1,808,649 | +2.21(+1.50%) |
Nov 06, 2020 | 147.32 | 148.00 | 143.02 | 147.27 | 1,413,400 | +0.58(+0.40%) |
Nov 05, 2020 | 139.00 | 152.37 | 138.00 | 146.69 | 2,966,327 | +12.95(+9.68%) |
Nov 04, 2020 | 130.64 | 134.27 | 128.63 | 133.74 | 1,788,820 | +5.28(+4.11%) |
Nov 03, 2020 | 129.45 | 130.77 | 127.99 | 128.46 | 1,323,596 | +0.52(+0.41%) |
Nov 02, 2020 | 129.89 | 130.50 | 126.52 | 127.94 | 813,926 | +0.58(+0.46%) |
Oct 30, 2020 | 127.16 | 128.43 | 125.50 | 127.36 | 882,700 | -2.35(-1.81%) |
Oct 29, 2020 | 125.39 | 130.87 | 125.02 | 129.71 | 844,424 | +4.75(+3.80%) |
Oct 28, 2020 | 129.20 | 129.27 | 124.56 | 124.96 | 1,041,087 | -6.32(-4.81%) |
Oct 27, 2020 | 134.12 | 134.72 | 131.18 | 131.28 | 526,741 | -3.17(-2.36%) |
Oct 26, 2020 | 135.49 | 138.18 | 132.78 | 134.45 | 1,115,574 | -1.25(-0.92%) |
Oct 23, 2020 | 135.13 | 136.25 | 134.20 | 135.70 | 729,900 | +0.70(+0.52%) |
Oct 22, 2020 | 135.42 | 136.40 | 132.76 | 135.00 | 599,995 | -0.26(-0.19%) |
Oct 21, 2020 | 135.80 | 137.65 | 135.20 | 135.26 | 799,577 | -0.39(-0.29%) |
Oct 20, 2020 | 135.62 | 136.35 | 134.36 | 135.65 | 742,723 | +1.11(+0.83%) |
Oct 19, 2020 | 136.50 | 138.67 | 134.00 | 134.54 | 1,019,454 | -0.22(-0.16%) |
Oct 16, 2020 | 136.95 | 136.99 | 134.56 | 134.76 | 627,600 | -1.20(-0.88%) |
Oct 15, 2020 | 132.41 | 136.24 | 131.11 | 135.96 | 944,789 | +0.81(+0.60%) |
Oct 14, 2020 | 134.98 | 136.34 | 133.97 | 135.15 | 966,187 | -0.02(-0.01%) |
Oct 13, 2020 | 138.00 | 138.85 | 134.26 | 135.17 | 1,093,476 | -2.59(-1.88%) |
Oct 12, 2020 | 139.40 | 139.99 | 136.77 | 137.76 | 966,143 | -0.11(-0.08%) |
Oct 09, 2020 | 137.98 | 140.69 | 136.14 | 137.87 | 1,296,600 | +2.46(+1.82%) |
Oct 08, 2020 | 136.10 | 137.34 | 134.30 | 135.41 | 1,149,895 | +0.77(+0.57%) |
Oct 07, 2020 | 133.85 | 135.13 | 133.51 | 134.64 | 1,168,586 | +3.56(+2.72%) |
Oct 06, 2020 | 135.41 | 135.63 | 130.49 | 131.08 | 1,484,123 | -4.22(-3.12%) |
Oct 05, 2020 | 132.37 | 135.38 | 132.35 | 135.30 | 1,012,514 | +4.73(+3.62%) |
Oct 02, 2020 | 131.50 | 133.48 | 130.51 | 130.57 | 868,000 | -4.52(-3.35%) |
Oct 01, 2020 | 132.08 | 135.21 | 131.37 | 135.09 | 1,627,303 | +6.08(+4.71%) |
Sep 30, 2020 | 130.53 | 131.27 | 128.02 | 129.01 | 1,349,623 | -1.76(-1.35%) |
Sep 29, 2020 | 128.24 | 132.62 | 128.14 | 130.77 | 1,109,232 | +2.34(+1.82%) |
Sep 28, 2020 | 128.04 | 128.72 | 126.58 | 128.43 | 1,156,090 | +2.80(+2.23%) |
Sep 25, 2020 | 124.93 | 126.33 | 123.08 | 125.63 | 993,800 | +0.64(+0.51%) |
Sep 24, 2020 | 125.26 | 128.39 | 124.36 | 124.99 | 1,042,831 | -0.78(-0.62%) |
Sep 23, 2020 | 130.26 | 130.90 | 125.40 | 125.77 | 963,912 | -5.44(-4.15%) |
Sep 22, 2020 | 128.83 | 131.41 | 125.58 | 131.21 | 1,149,177 | +3.66(+2.87%) |
Sep 21, 2020 | 126.69 | 128.62 | 124.37 | 127.55 | 1,544,823 | -0.47(-0.37%) |
Sep 18, 2020 | 130.81 | 131.24 | 126.28 | 128.02 | 1,609,400 | -2.28(-1.75%) |
Sep 17, 2020 | 125.20 | 131.19 | 125.16 | 130.30 | 1,291,410 | +1.47(+1.14%) |
Sep 16, 2020 | 131.00 | 131.81 | 128.74 | 128.83 | 1,125,243 | -1.16(-0.89%) |
Sep 15, 2020 | 125.77 | 130.55 | 125.11 | 129.99 | 1,751,074 | +7.15(+5.82%) |
Sep 14, 2020 | 125.24 | 125.75 | 122.06 | 122.84 | 1,098,087 | -0.12(-0.10%) |
Sep 11, 2020 | 123.59 | 124.41 | 120.73 | 122.96 | 1,114,200 | +1.50(+1.23%) |
Sep 10, 2020 | 124.05 | 126.46 | 120.50 | 121.46 | 1,842,490 | -1.25(-1.02%) |
Sep 09, 2020 | 123.96 | 125.78 | 121.14 | 122.71 | 3,373,054 | +8.60(+7.54%) |
Sep 08, 2020 | 114.21 | 117.67 | 112.03 | 114.11 | 1,709,382 | -4.78(-4.02%) |
Sep 04, 2020 | 120.50 | 122.64 | 114.61 | 118.89 | 2,304,200 | -2.55(-2.10%) |
Sep 03, 2020 | 131.81 | 132.28 | 120.98 | 121.44 | 2,365,982 | -13.23(-9.82%) |
Sep 02, 2020 | 132.67 | 135.89 | 131.25 | 134.67 | 1,252,204 | +3.19(+2.43%) |