Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.44 | 138.60 | 135.78 | 138.06 | 1,504,214 | -0.95(-0.68%) |
Nov 27, 2020 | 138.26 | 139.11 | 137.73 | 139.01 | 342,218 | +1.03(+0.74%) |
Nov 25, 2020 | 138.74 | 139.05 | 137.17 | 137.98 | 828,277 | -1.17(-0.84%) |
Nov 24, 2020 | 137.71 | 139.30 | 137.23 | 139.15 | 1,574,207 | +2.96(+2.18%) |
Nov 23, 2020 | 135.63 | 137.04 | 135.03 | 136.18 | 874,550 | +1.64(+1.22%) |
Nov 20, 2020 | 134.47 | 135.36 | 132.94 | 134.55 | 973,181 | -0.17(-0.13%) |
Nov 19, 2020 | 133.60 | 135.24 | 132.31 | 134.72 | 792,320 | +0.40(+0.29%) |
Nov 18, 2020 | 135.53 | 136.27 | 134.22 | 134.32 | 928,983 | -0.44(-0.33%) |
Nov 17, 2020 | 134.56 | 135.20 | 132.21 | 134.76 | 974,946 | -0.94(-0.69%) |
Nov 16, 2020 | 136.39 | 137.02 | 134.41 | 135.70 | 1,109,639 | +1.36(+1.02%) |
Nov 13, 2020 | 132.84 | 134.73 | 132.35 | 134.34 | 796,065 | +2.78(+2.11%) |
Nov 12, 2020 | 133.33 | 133.78 | 130.19 | 131.56 | 816,656 | -2.62(-1.95%) |
Nov 11, 2020 | 135.23 | 135.23 | 132.90 | 134.18 | 1,175,118 | -0.16(-0.12%) |
Nov 10, 2020 | 133.67 | 135.42 | 132.53 | 134.34 | 1,213,505 | +0.89(+0.67%) |
Nov 09, 2020 | 138.16 | 140.47 | 131.61 | 133.45 | 1,896,419 | +3.43(+2.64%) |
Nov 06, 2020 | 129.73 | 130.80 | 128.40 | 130.01 | 864,279 | +0.47(+0.36%) |
Nov 05, 2020 | 126.96 | 130.83 | 126.85 | 129.54 | 1,255,644 | +5.11(+4.10%) |
Nov 04, 2020 | 126.88 | 127.49 | 122.88 | 124.44 | 1,991,662 | -3.80(-2.96%) |
Nov 03, 2020 | 127.86 | 129.33 | 126.15 | 128.23 | 1,579,072 | +1.57(+1.24%) |
Nov 02, 2020 | 123.53 | 127.33 | 122.56 | 126.66 | 2,069,293 | +5.12(+4.21%) |
Oct 30, 2020 | 119.44 | 121.81 | 118.80 | 121.54 | 2,350,566 | +1.52(+1.26%) |
Oct 29, 2020 | 116.85 | 121.22 | 115.73 | 120.03 | 1,322,191 | +2.71(+2.31%) |
Oct 28, 2020 | 116.77 | 119.54 | 116.65 | 117.32 | 1,563,045 | -2.04(-1.71%) |
Oct 27, 2020 | 122.86 | 123.39 | 119.28 | 119.36 | 1,273,932 | -3.69(-3.00%) |
Oct 26, 2020 | 124.15 | 124.45 | 121.30 | 123.05 | 1,284,718 | -2.75(-2.19%) |
Oct 23, 2020 | 126.59 | 127.42 | 125.47 | 125.81 | 1,046,569 | +0.53(+0.43%) |
Oct 22, 2020 | 126.16 | 126.59 | 124.43 | 125.27 | 1,204,001 | -0.31(-0.25%) |
Oct 21, 2020 | 126.46 | 128.81 | 125.52 | 125.58 | 1,289,316 | -0.56(-0.45%) |
Oct 20, 2020 | 127.02 | 129.01 | 125.19 | 126.14 | 1,797,566 | +0.29(+0.23%) |
Oct 19, 2020 | 128.54 | 129.68 | 125.85 | 125.85 | 1,590,459 | -2.66(-2.07%) |
Oct 16, 2020 | 128.68 | 129.67 | 127.50 | 128.51 | 1,367,712 | +0.39(+0.31%) |
Oct 15, 2020 | 124.20 | 128.64 | 124.15 | 128.12 | 1,346,717 | +2.02(+1.60%) |
Oct 14, 2020 | 125.37 | 127.17 | 125.37 | 126.11 | 1,010,043 | +0.95(+0.76%) |
Oct 13, 2020 | 126.70 | 127.42 | 124.73 | 125.15 | 1,411,193 | -2.32(-1.82%) |
Oct 12, 2020 | 127.75 | 128.44 | 126.03 | 127.47 | 1,400,339 | +0.16(+0.12%) |
Oct 09, 2020 | 126.92 | 128.36 | 125.04 | 127.31 | 2,223,880 | +0.83(+0.66%) |
Oct 08, 2020 | 123.89 | 127.91 | 123.02 | 126.48 | 3,374,281 | +5.67(+4.69%) |
Oct 07, 2020 | 118.58 | 121.51 | 118.48 | 120.81 | 1,476,487 | +4.11(+3.52%) |
Oct 06, 2020 | 119.00 | 120.91 | 116.53 | 116.70 | 1,830,176 | -1.28(-1.09%) |
Oct 05, 2020 | 116.37 | 118.51 | 116.37 | 117.98 | 1,557,827 | +2.48(+2.15%) |
Oct 02, 2020 | 112.61 | 116.07 | 112.44 | 115.50 | 1,447,438 | +1.40(+1.22%) |
Oct 01, 2020 | 114.69 | 116.19 | 113.55 | 114.10 | 1,503,916 | -0.28(-0.25%) |
Sep 30, 2020 | 113.48 | 115.81 | 112.61 | 114.39 | 1,576,811 | +1.64(+1.45%) |
Sep 29, 2020 | 114.50 | 115.03 | 112.71 | 112.75 | 734,901 | -1.32(-1.16%) |
Sep 28, 2020 | 114.67 | 115.84 | 113.96 | 114.07 | 1,167,950 | +1.40(+1.24%) |
Sep 25, 2020 | 110.80 | 113.11 | 110.59 | 112.67 | 842,613 | +1.22(+1.09%) |
Sep 24, 2020 | 111.17 | 112.52 | 109.58 | 111.45 | 1,138,339 | +0.59(+0.53%) |
Sep 23, 2020 | 112.77 | 113.51 | 110.33 | 110.86 | 1,916,679 | -2.34(-2.07%) |
Sep 22, 2020 | 112.23 | 113.55 | 111.81 | 113.20 | 1,453,852 | +0.69(+0.62%) |
Sep 21, 2020 | 115.78 | 116.08 | 111.31 | 112.51 | 1,538,432 | -5.33(-4.52%) |
Sep 18, 2020 | 120.51 | 121.12 | 117.47 | 117.84 | 2,045,645 | -3.26(-2.69%) |
Sep 17, 2020 | 119.91 | 121.81 | 119.10 | 121.10 | 1,190,820 | +0.20(+0.16%) |
Sep 16, 2020 | 121.86 | 122.74 | 120.87 | 120.91 | 1,414,221 | -0.82(-0.68%) |
Sep 15, 2020 | 122.38 | 122.83 | 120.76 | 121.73 | 1,505,874 | -0.27(-0.22%) |
Sep 14, 2020 | 119.93 | 122.79 | 119.59 | 122.00 | 1,899,642 | +2.91(+2.45%) |
Sep 11, 2020 | 118.00 | 119.56 | 117.20 | 119.09 | 1,348,181 | +1.27(+1.08%) |
Sep 10, 2020 | 117.82 | 119.38 | 117.47 | 117.81 | 1,839,090 | +0.38(+0.32%) |
Sep 09, 2020 | 114.91 | 118.12 | 114.81 | 117.44 | 1,910,166 | +4.08(+3.60%) |
Sep 08, 2020 | 114.03 | 114.28 | 111.86 | 113.36 | 1,418,930 | -1.52(-1.32%) |
Sep 04, 2020 | 115.98 | 116.94 | 114.22 | 114.88 | 1,312,961 | -0.17(-0.15%) |
Sep 03, 2020 | 117.84 | 118.11 | 113.59 | 115.05 | 1,586,564 | -2.99(-2.53%) |
Sep 02, 2020 | 115.86 | 118.33 | 115.73 | 118.04 | 1,574,664 | +1.86(+1.60%) |