Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 162.06 | 163.71 | 160.23 | 163.22 | 8,808,323 | -0.22(-0.13%) |
Nov 27, 2020 | 164.38 | 164.66 | 162.69 | 163.44 | 2,608,923 | -0.05(-0.03%) |
Nov 25, 2020 | 161.58 | 164.08 | 161.24 | 163.48 | 4,158,504 | +1.78(+1.10%) |
Nov 24, 2020 | 163.43 | 163.50 | 161.01 | 161.70 | 5,156,964 | +0.27(+0.17%) |
Nov 23, 2020 | 158.42 | 162.76 | 157.82 | 161.43 | 6,330,851 | +4.77(+3.05%) |
Nov 20, 2020 | 156.57 | 158.56 | 155.87 | 156.66 | 7,322,893 | +0.85(+0.55%) |
Nov 19, 2020 | 153.38 | 157.68 | 152.65 | 155.80 | 7,508,237 | +4.11(+2.71%) |
Nov 18, 2020 | 150.86 | 156.48 | 149.60 | 151.69 | 14,389,912 | +3.46(+2.34%) |
Nov 17, 2020 | 149.10 | 149.75 | 145.93 | 148.23 | 6,887,827 | -1.33(-0.89%) |
Nov 16, 2020 | 149.39 | 150.29 | 147.90 | 149.56 | 5,550,833 | +2.08(+1.41%) |
Nov 13, 2020 | 145.76 | 147.99 | 145.41 | 147.47 | 3,059,069 | +3.03(+2.10%) |
Nov 12, 2020 | 144.57 | 145.76 | 143.63 | 144.44 | 2,991,456 | -0.15(-0.10%) |
Nov 11, 2020 | 144.37 | 147.19 | 143.73 | 144.58 | 3,681,077 | +1.47(+1.02%) |
Nov 10, 2020 | 142.15 | 144.01 | 141.75 | 143.12 | 3,951,097 | +2.86(+2.04%) |
Nov 09, 2020 | 147.72 | 147.73 | 140.11 | 140.26 | 5,623,742 | -5.97(-4.08%) |
Nov 06, 2020 | 143.64 | 146.59 | 143.53 | 146.22 | 3,863,459 | +2.60(+1.81%) |
Nov 05, 2020 | 144.63 | 144.75 | 141.73 | 143.62 | 3,437,489 | +1.82(+1.28%) |
Nov 04, 2020 | 142.35 | 144.40 | 140.56 | 141.81 | 3,486,281 | -0.10(-0.07%) |
Nov 03, 2020 | 141.53 | 143.70 | 140.73 | 141.90 | 2,807,848 | +2.12(+1.52%) |
Nov 02, 2020 | 139.43 | 140.45 | 138.35 | 139.79 | 2,952,198 | +1.97(+1.43%) |
Oct 30, 2020 | 138.82 | 139.56 | 136.53 | 137.82 | 4,080,820 | -1.84(-1.32%) |
Oct 29, 2020 | 139.99 | 141.32 | 138.86 | 139.66 | 2,383,182 | -0.87(-0.62%) |
Oct 28, 2020 | 140.26 | 142.39 | 139.53 | 140.53 | 2,933,531 | -1.65(-1.16%) |
Oct 27, 2020 | 143.12 | 143.85 | 141.86 | 142.18 | 2,657,222 | -0.85(-0.59%) |
Oct 26, 2020 | 143.81 | 144.31 | 141.51 | 143.03 | 2,551,418 | -2.05(-1.41%) |
Oct 23, 2020 | 145.22 | 145.22 | 143.79 | 145.07 | 2,006,834 | +0.57(+0.39%) |
Oct 22, 2020 | 147.65 | 147.93 | 144.27 | 144.50 | 4,029,783 | -3.34(-2.26%) |
Oct 21, 2020 | 150.07 | 150.47 | 147.54 | 147.84 | 3,350,477 | -1.43(-0.96%) |
Oct 20, 2020 | 149.35 | 151.58 | 148.32 | 149.27 | 2,980,822 | +0.74(+0.50%) |
Oct 19, 2020 | 150.49 | 151.17 | 148.32 | 148.53 | 2,564,687 | -0.79(-0.53%) |
Oct 16, 2020 | 150.22 | 151.43 | 148.81 | 149.32 | 5,576,392 | -0.49(-0.33%) |
Oct 15, 2020 | 146.53 | 149.81 | 145.88 | 149.81 | 2,053,321 | +1.35(+0.91%) |
Oct 14, 2020 | 150.28 | 150.44 | 147.22 | 148.46 | 2,524,551 | -1.51(-1.01%) |
Oct 13, 2020 | 149.16 | 150.91 | 148.62 | 149.97 | 2,225,449 | +0.97(+0.65%) |
Oct 12, 2020 | 148.76 | 149.84 | 148.14 | 149.00 | 2,690,802 | +0.78(+0.53%) |
Oct 09, 2020 | 146.86 | 149.22 | 146.77 | 148.22 | 2,852,421 | +1.67(+1.14%) |
Oct 08, 2020 | 147.22 | 147.87 | 146.12 | 146.55 | 2,416,738 | +1.07(+0.73%) |
Oct 07, 2020 | 144.92 | 146.32 | 144.51 | 145.48 | 3,232,558 | +2.06(+1.43%) |
Oct 06, 2020 | 146.20 | 146.66 | 142.70 | 143.43 | 3,238,044 | -2.79(-1.91%) |
Oct 05, 2020 | 144.86 | 146.96 | 144.86 | 146.21 | 2,505,379 | +2.16(+1.50%) |
Oct 02, 2020 | 141.71 | 144.86 | 141.39 | 144.05 | 2,185,428 | +0.45(+0.32%) |
Oct 01, 2020 | 143.43 | 145.67 | 143.15 | 143.60 | 4,269,986 | +1.07(+0.75%) |
Sep 30, 2020 | 142.56 | 144.09 | 141.70 | 142.53 | 3,099,235 | +0.44(+0.31%) |
Sep 29, 2020 | 141.92 | 143.44 | 141.13 | 142.09 | 3,075,278 | +0.43(+0.31%) |
Sep 28, 2020 | 140.29 | 142.79 | 140.02 | 141.66 | 4,006,477 | +1.91(+1.37%) |
Sep 25, 2020 | 137.50 | 140.48 | 137.40 | 139.75 | 3,029,910 | +2.13(+1.55%) |
Sep 24, 2020 | 137.28 | 139.03 | 135.90 | 137.62 | 3,560,060 | +0.90(+0.66%) |
Sep 23, 2020 | 139.32 | 140.52 | 136.15 | 136.72 | 3,092,213 | -2.78(-1.99%) |
Sep 22, 2020 | 136.85 | 139.83 | 136.65 | 139.50 | 4,785,925 | +3.82(+2.82%) |
Sep 21, 2020 | 134.48 | 135.80 | 132.60 | 135.68 | 3,709,693 | +0.94(+0.70%) |
Sep 18, 2020 | 133.75 | 135.38 | 133.33 | 134.74 | 3,992,793 | +1.10(+0.82%) |
Sep 17, 2020 | 133.45 | 134.70 | 132.69 | 133.65 | 2,640,998 | -0.34(-0.26%) |
Sep 16, 2020 | 135.21 | 135.57 | 133.92 | 133.99 | 2,289,205 | -0.98(-0.72%) |
Sep 15, 2020 | 134.10 | 135.67 | 133.42 | 134.97 | 2,436,845 | +0.57(+0.42%) |
Sep 14, 2020 | 134.50 | 136.16 | 133.85 | 134.40 | 2,989,926 | +0.72(+0.53%) |
Sep 11, 2020 | 132.97 | 133.96 | 132.35 | 133.68 | 2,602,478 | +1.46(+1.10%) |
Sep 10, 2020 | 133.64 | 134.30 | 131.56 | 132.23 | 3,123,594 | -1.37(-1.02%) |
Sep 09, 2020 | 131.07 | 134.54 | 131.07 | 133.59 | 3,622,109 | +3.22(+2.47%) |
Sep 08, 2020 | 132.65 | 132.91 | 129.82 | 130.38 | 3,867,869 | -2.93(-2.19%) |
Sep 04, 2020 | 132.75 | 134.50 | 130.10 | 133.30 | 5,237,428 | +1.09(+0.82%) |
Sep 03, 2020 | 135.33 | 135.79 | 131.66 | 132.22 | 4,564,272 | -3.45(-2.54%) |
Sep 02, 2020 | 136.26 | 136.60 | 134.38 | 135.67 | 4,559,146 | -0.64(-0.47%) |