Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 149.84 | 151.31 | 148.55 | 151.17 | 5,324,119 | +1.93(+1.29%) |
Nov 27, 2020 | 151.07 | 151.48 | 148.36 | 149.24 | 2,508,464 | -1.42(-0.94%) |
Nov 25, 2020 | 152.09 | 152.86 | 149.67 | 150.66 | 3,958,136 | -1.94(-1.27%) |
Nov 24, 2020 | 148.42 | 152.97 | 148.07 | 152.60 | 6,079,028 | +5.38(+3.66%) |
Nov 23, 2020 | 146.24 | 147.33 | 144.84 | 147.22 | 4,267,545 | +2.51(+1.73%) |
Nov 20, 2020 | 146.98 | 147.39 | 144.66 | 144.71 | 4,514,806 | -2.40(-1.63%) |
Nov 19, 2020 | 148.45 | 148.45 | 146.42 | 147.11 | 3,551,777 | -1.74(-1.17%) |
Nov 18, 2020 | 149.29 | 151.61 | 148.85 | 148.85 | 3,837,972 | -0.38(-0.25%) |
Nov 17, 2020 | 149.01 | 149.69 | 146.24 | 149.23 | 4,104,249 | +0.39(+0.26%) |
Nov 16, 2020 | 144.18 | 148.88 | 142.49 | 148.84 | 4,968,318 | +4.22(+2.91%) |
Nov 13, 2020 | 145.09 | 145.89 | 144.18 | 144.63 | 2,976,637 | +0.50(+0.34%) |
Nov 12, 2020 | 146.10 | 146.24 | 142.86 | 144.13 | 4,605,998 | -2.23(-1.52%) |
Nov 11, 2020 | 146.12 | 147.75 | 145.08 | 146.36 | 3,687,865 | +1.68(+1.16%) |
Nov 10, 2020 | 143.80 | 145.15 | 141.43 | 144.68 | 3,789,103 | +1.33(+0.92%) |
Nov 09, 2020 | 144.13 | 147.13 | 139.39 | 143.35 | 10,760,868 | -3.92(-2.66%) |
Nov 06, 2020 | 144.11 | 147.82 | 143.23 | 147.27 | 3,370,176 | +3.62(+2.52%) |
Nov 05, 2020 | 145.44 | 145.66 | 142.47 | 143.65 | 4,549,714 | +0.86(+0.60%) |
Nov 04, 2020 | 144.14 | 145.22 | 141.02 | 142.79 | 4,015,120 | -0.79(-0.55%) |
Nov 03, 2020 | 141.80 | 144.61 | 140.83 | 143.58 | 3,573,954 | +3.45(+2.46%) |
Nov 02, 2020 | 139.51 | 141.57 | 137.87 | 140.13 | 4,465,613 | +2.14(+1.55%) |
Oct 30, 2020 | 140.54 | 140.93 | 136.35 | 137.99 | 5,969,993 | -3.73(-2.63%) |
Oct 29, 2020 | 138.83 | 144.06 | 138.54 | 141.72 | 6,655,758 | +4.90(+3.58%) |
Oct 28, 2020 | 142.45 | 143.93 | 136.66 | 136.82 | 12,652,106 | -13.23(-8.82%) |
Oct 27, 2020 | 150.09 | 150.78 | 148.09 | 150.05 | 6,514,174 | +2.49(+1.69%) |
Oct 26, 2020 | 150.12 | 150.12 | 145.96 | 147.55 | 4,612,157 | -3.43(-2.27%) |
Oct 23, 2020 | 151.44 | 152.60 | 150.46 | 150.98 | 3,145,877 | -0.96(-0.63%) |
Oct 22, 2020 | 153.14 | 153.46 | 150.76 | 151.94 | 4,438,058 | +0.23(+0.15%) |
Oct 21, 2020 | 154.96 | 156.34 | 151.64 | 151.71 | 5,025,003 | -1.89(-1.23%) |
Oct 20, 2020 | 152.07 | 155.76 | 151.38 | 153.60 | 3,172,516 | +2.44(+1.62%) |
Oct 19, 2020 | 153.49 | 154.75 | 150.28 | 151.15 | 3,283,559 | -2.06(-1.34%) |
Oct 16, 2020 | 153.76 | 154.75 | 153.05 | 153.21 | 3,924,205 | +0.35(+0.23%) |
Oct 15, 2020 | 151.66 | 152.88 | 151.07 | 152.86 | 3,485,451 | -0.83(-0.54%) |
Oct 14, 2020 | 154.32 | 154.54 | 152.65 | 153.69 | 3,599,680 | -0.30(-0.19%) |
Oct 13, 2020 | 154.14 | 155.59 | 153.60 | 153.99 | 3,435,955 | -1.06(-0.69%) |
Oct 12, 2020 | 153.58 | 155.28 | 153.01 | 155.05 | 2,587,635 | +1.62(+1.06%) |
Oct 09, 2020 | 153.27 | 154.03 | 151.82 | 153.43 | 3,257,457 | +0.42(+0.28%) |
Oct 08, 2020 | 154.18 | 154.56 | 152.34 | 153.01 | 3,184,678 | -0.69(-0.45%) |
Oct 07, 2020 | 149.84 | 154.09 | 149.57 | 153.69 | 4,377,932 | +4.95(+3.33%) |
Oct 06, 2020 | 148.68 | 151.11 | 148.19 | 148.74 | 4,179,561 | +0.17(+0.11%) |
Oct 05, 2020 | 147.69 | 149.28 | 147.06 | 148.57 | 3,116,439 | +1.93(+1.32%) |
Oct 02, 2020 | 146.38 | 147.99 | 145.58 | 146.64 | 5,103,767 | -0.61(-0.41%) |
Oct 01, 2020 | 148.47 | 150.01 | 146.57 | 147.25 | 5,616,398 | +0.90(+0.61%) |
Sep 30, 2020 | 148.69 | 149.02 | 145.36 | 146.35 | 6,177,204 | -1.64(-1.11%) |
Sep 29, 2020 | 148.26 | 149.72 | 146.78 | 147.99 | 3,545,397 | -0.35(-0.24%) |
Sep 28, 2020 | 149.23 | 151.05 | 147.98 | 148.34 | 4,938,135 | +2.44(+1.67%) |
Sep 25, 2020 | 139.89 | 146.68 | 139.89 | 145.90 | 5,008,924 | +5.01(+3.56%) |
Sep 24, 2020 | 141.51 | 142.78 | 138.76 | 140.89 | 3,387,004 | -1.00(-0.71%) |
Sep 23, 2020 | 142.72 | 145.59 | 141.70 | 141.89 | 4,372,119 | -0.30(-0.21%) |
Sep 22, 2020 | 140.82 | 142.41 | 140.15 | 142.19 | 3,474,583 | +0.73(+0.52%) |
Sep 21, 2020 | 141.77 | 143.12 | 138.23 | 141.46 | 4,431,534 | +1.23(+0.88%) |
Sep 18, 2020 | 140.65 | 143.82 | 140.02 | 140.23 | 8,281,979 | -0.08(-0.06%) |
Sep 17, 2020 | 137.93 | 140.76 | 137.86 | 140.31 | 3,415,794 | -0.11(-0.08%) |
Sep 16, 2020 | 146.50 | 146.99 | 140.11 | 140.41 | 6,532,909 | -1.46(-1.03%) |
Sep 15, 2020 | 141.04 | 142.08 | 139.09 | 141.87 | 3,677,208 | +1.22(+0.87%) |
Sep 14, 2020 | 141.32 | 142.42 | 139.68 | 140.65 | 4,117,035 | +1.12(+0.80%) |
Sep 11, 2020 | 139.20 | 141.06 | 138.27 | 139.53 | 2,808,517 | +0.86(+0.62%) |
Sep 10, 2020 | 141.40 | 141.63 | 137.96 | 138.67 | 2,790,562 | -1.68(-1.19%) |
Sep 09, 2020 | 138.81 | 141.37 | 138.81 | 140.35 | 2,638,535 | +2.94(+2.14%) |
Sep 08, 2020 | 139.46 | 140.58 | 136.98 | 137.41 | 3,616,440 | -3.80(-2.69%) |
Sep 04, 2020 | 140.74 | 142.15 | 135.81 | 141.21 | 4,100,228 | +2.42(+1.75%) |
Sep 03, 2020 | 142.52 | 143.56 | 137.85 | 138.79 | 5,413,881 | -6.81(-4.68%) |
Sep 02, 2020 | 143.43 | 145.97 | 142.46 | 145.60 | 4,300,226 | +2.75(+1.92%) |