Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 132.06 | 132.64 | 130.99 | 132.48 | 17,096,218 | +0.62(+0.47%) |
Nov 27, 2020 | 132.31 | 132.46 | 131.14 | 131.85 | 3,340,804 | +0.29(+0.22%) |
Nov 25, 2020 | 131.91 | 132.01 | 130.81 | 131.56 | 8,294,238 | -0.17(-0.13%) |
Nov 24, 2020 | 131.85 | 132.55 | 131.50 | 131.73 | 12,051,449 | +0.00(+0.00%) |
Nov 23, 2020 | 133.69 | 133.69 | 130.97 | 131.73 | 7,979,587 | -1.35(-1.02%) |
Nov 20, 2020 | 133.72 | 134.53 | 132.88 | 133.09 | 6,989,878 | -0.71(-0.53%) |
Nov 19, 2020 | 133.94 | 134.09 | 132.39 | 133.80 | 8,780,590 | -0.21(-0.16%) |
Nov 18, 2020 | 135.37 | 136.18 | 134.01 | 134.01 | 7,324,201 | -1.80(-1.33%) |
Nov 17, 2020 | 136.40 | 136.97 | 135.60 | 135.81 | 8,023,755 | -1.36(-0.99%) |
Nov 16, 2020 | 137.24 | 137.58 | 136.22 | 137.17 | 6,888,836 | +0.86(+0.63%) |
Nov 13, 2020 | 135.57 | 136.77 | 134.95 | 136.31 | 6,484,451 | +1.45(+1.08%) |
Nov 12, 2020 | 134.23 | 135.17 | 133.44 | 134.85 | 5,180,476 | +0.46(+0.34%) |
Nov 11, 2020 | 135.65 | 135.67 | 133.54 | 134.40 | 7,015,950 | -0.44(-0.32%) |
Nov 10, 2020 | 133.90 | 135.26 | 133.00 | 134.84 | 8,121,848 | +2.00(+1.51%) |
Nov 09, 2020 | 134.97 | 135.48 | 131.78 | 132.84 | 13,571,075 | +3.48(+2.69%) |
Nov 06, 2020 | 127.67 | 130.21 | 126.99 | 129.35 | 6,535,037 | +2.26(+1.78%) |
Nov 05, 2020 | 127.81 | 128.97 | 126.63 | 127.09 | 8,812,284 | +0.33(+0.26%) |
Nov 04, 2020 | 126.84 | 129.62 | 126.12 | 126.76 | 11,284,300 | +0.82(+0.65%) |
Nov 03, 2020 | 127.32 | 128.18 | 125.29 | 125.94 | 6,992,897 | -0.17(-0.14%) |
Nov 02, 2020 | 126.38 | 126.41 | 125.02 | 126.11 | 7,791,282 | +1.44(+1.15%) |
Oct 30, 2020 | 124.29 | 125.07 | 121.53 | 124.68 | 8,099,048 | -0.07(-0.06%) |
Oct 29, 2020 | 125.49 | 126.12 | 123.71 | 124.75 | 7,922,476 | -1.06(-0.85%) |
Oct 28, 2020 | 128.61 | 129.11 | 125.65 | 125.81 | 9,264,760 | -4.35(-3.35%) |
Oct 27, 2020 | 130.71 | 131.21 | 129.96 | 130.17 | 5,372,826 | -0.75(-0.57%) |
Oct 26, 2020 | 131.33 | 131.64 | 129.81 | 130.92 | 7,620,046 | -1.16(-0.87%) |
Oct 23, 2020 | 132.65 | 134.10 | 131.26 | 132.07 | 4,568,533 | +0.15(+0.11%) |
Oct 22, 2020 | 131.09 | 132.48 | 130.80 | 131.93 | 5,806,491 | +1.05(+0.80%) |
Oct 21, 2020 | 131.05 | 132.16 | 130.86 | 130.88 | 5,740,304 | -0.56(-0.43%) |
Oct 20, 2020 | 131.54 | 132.53 | 131.05 | 131.44 | 5,856,790 | +0.21(+0.16%) |
Oct 19, 2020 | 135.06 | 135.40 | 131.06 | 131.23 | 7,972,524 | -3.44(-2.55%) |
Oct 16, 2020 | 134.22 | 135.27 | 133.68 | 134.67 | 6,706,482 | +0.83(+0.62%) |
Oct 15, 2020 | 134.11 | 134.49 | 133.06 | 133.84 | 6,575,106 | -0.83(-0.61%) |
Oct 14, 2020 | 135.33 | 135.52 | 134.03 | 134.67 | 8,475,332 | -0.24(-0.17%) |
Oct 13, 2020 | 135.49 | 136.51 | 134.37 | 134.91 | 12,156,777 | -3.17(-2.29%) |
Oct 12, 2020 | 137.85 | 139.25 | 137.33 | 138.07 | 7,988,987 | +0.79(+0.58%) |
Oct 09, 2020 | 136.08 | 137.75 | 135.90 | 137.28 | 5,558,053 | +1.89(+1.40%) |
Oct 08, 2020 | 135.03 | 136.26 | 134.62 | 135.39 | 4,852,092 | +0.92(+0.68%) |
Oct 07, 2020 | 133.21 | 134.79 | 132.59 | 134.47 | 6,160,909 | +1.47(+1.11%) |
Oct 06, 2020 | 134.84 | 135.13 | 132.64 | 133.00 | 5,627,104 | -1.79(-1.33%) |
Oct 05, 2020 | 133.67 | 134.93 | 133.14 | 134.79 | 5,490,463 | +1.81(+1.36%) |
Oct 02, 2020 | 132.95 | 134.95 | 132.61 | 132.98 | 6,032,579 | -0.98(-0.73%) |
Oct 01, 2020 | 135.77 | 136.08 | 133.18 | 133.96 | 7,101,534 | -1.42(-1.05%) |
Sep 30, 2020 | 134.08 | 136.15 | 133.53 | 135.38 | 9,332,429 | +1.66(+1.24%) |
Sep 29, 2020 | 134.22 | 134.51 | 132.82 | 133.73 | 7,445,262 | -0.04(-0.03%) |
Sep 28, 2020 | 133.43 | 134.84 | 133.14 | 133.77 | 6,424,702 | +1.32(+1.00%) |
Sep 25, 2020 | 130.94 | 132.99 | 130.84 | 132.45 | 6,082,726 | +0.90(+0.68%) |
Sep 24, 2020 | 131.45 | 132.08 | 130.34 | 131.55 | 6,174,128 | +0.21(+0.16%) |
Sep 23, 2020 | 134.11 | 134.17 | 131.29 | 131.34 | 9,653,272 | +0.21(+0.16%) |
Sep 22, 2020 | 131.57 | 132.17 | 130.69 | 131.13 | 5,823,546 | -0.81(-0.61%) |
Sep 21, 2020 | 134.20 | 134.52 | 130.00 | 131.94 | 8,328,614 | -3.71(-2.73%) |
Sep 18, 2020 | 133.23 | 136.08 | 132.94 | 135.65 | 13,387,892 | +1.83(+1.37%) |
Sep 17, 2020 | 134.62 | 135.15 | 132.81 | 133.83 | 6,005,320 | -1.12(-0.83%) |
Sep 16, 2020 | 135.84 | 136.45 | 134.90 | 134.94 | 4,754,472 | -0.45(-0.33%) |
Sep 15, 2020 | 135.90 | 136.94 | 135.05 | 135.39 | 4,023,852 | +0.49(+0.36%) |
Sep 14, 2020 | 134.69 | 135.92 | 134.59 | 134.90 | 4,811,943 | +0.52(+0.39%) |
Sep 11, 2020 | 133.72 | 135.06 | 133.34 | 134.38 | 4,326,926 | +0.79(+0.59%) |
Sep 10, 2020 | 135.72 | 136.20 | 133.24 | 133.59 | 6,808,229 | -2.54(-1.86%) |
Sep 09, 2020 | 134.72 | 137.40 | 134.69 | 136.13 | 7,653,384 | +2.22(+1.66%) |
Sep 08, 2020 | 136.63 | 137.21 | 133.58 | 133.91 | 9,628,869 | -1.21(-0.89%) |
Sep 04, 2020 | 136.55 | 137.26 | 133.79 | 135.12 | 7,917,925 | -0.87(-0.64%) |
Sep 03, 2020 | 140.79 | 141.37 | 134.85 | 135.99 | 9,535,962 | -3.89(-2.78%) |
Sep 02, 2020 | 137.12 | 140.34 | 135.71 | 139.88 | 7,567,409 | +2.10(+1.52%) |