Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 131.00 | 131.16 | 129.57 | 130.79 | 5,410,348 | -0.34(-0.26%) |
Nov 27, 2020 | 131.15 | 131.74 | 130.75 | 131.13 | 1,759,867 | +0.40(+0.31%) |
Nov 25, 2020 | 130.99 | 131.42 | 130.31 | 130.73 | 2,512,379 | +0.12(+0.09%) |
Nov 24, 2020 | 129.85 | 130.91 | 129.51 | 130.61 | 4,931,801 | +0.92(+0.71%) |
Nov 23, 2020 | 129.96 | 130.27 | 128.66 | 129.69 | 3,797,070 | -0.36(-0.28%) |
Nov 20, 2020 | 130.27 | 131.16 | 129.68 | 130.06 | 3,825,525 | +0.09(+0.07%) |
Nov 19, 2020 | 129.57 | 130.31 | 129.08 | 129.97 | 4,701,537 | -0.05(-0.04%) |
Nov 18, 2020 | 131.94 | 132.91 | 129.95 | 130.02 | 4,780,628 | -1.69(-1.28%) |
Nov 17, 2020 | 130.83 | 132.49 | 130.68 | 131.71 | 3,224,462 | -0.47(-0.36%) |
Nov 16, 2020 | 131.49 | 132.63 | 131.21 | 132.18 | 3,748,115 | +0.95(+0.73%) |
Nov 13, 2020 | 130.38 | 131.39 | 129.92 | 131.23 | 2,845,517 | +0.79(+0.60%) |
Nov 12, 2020 | 130.81 | 131.25 | 129.46 | 130.44 | 2,834,156 | -0.06(-0.04%) |
Nov 11, 2020 | 129.55 | 130.80 | 128.42 | 130.49 | 4,839,751 | +1.98(+1.54%) |
Nov 10, 2020 | 124.23 | 129.17 | 123.50 | 128.52 | 5,825,182 | +2.96(+2.36%) |
Nov 09, 2020 | 129.22 | 130.27 | 125.30 | 125.55 | 6,736,677 | +0.06(+0.05%) |
Nov 06, 2020 | 125.65 | 126.75 | 124.53 | 125.49 | 3,161,563 | +0.30(+0.24%) |
Nov 05, 2020 | 126.37 | 127.20 | 124.66 | 125.19 | 4,043,528 | +0.17(+0.14%) |
Nov 04, 2020 | 126.05 | 128.50 | 124.83 | 125.02 | 5,045,748 | +0.74(+0.60%) |
Nov 03, 2020 | 123.89 | 125.69 | 123.58 | 124.27 | 3,632,296 | +1.71(+1.40%) |
Nov 02, 2020 | 122.97 | 123.54 | 121.32 | 122.56 | 3,443,064 | +1.69(+1.40%) |
Oct 30, 2020 | 120.55 | 121.37 | 119.44 | 120.87 | 4,746,095 | -0.64(-0.52%) |
Oct 29, 2020 | 121.30 | 122.99 | 119.94 | 121.51 | 4,252,597 | -0.16(-0.13%) |
Oct 28, 2020 | 124.37 | 124.88 | 121.46 | 121.67 | 5,727,243 | -4.49(-3.56%) |
Oct 27, 2020 | 125.66 | 126.86 | 125.42 | 126.16 | 3,738,697 | +0.96(+0.77%) |
Oct 26, 2020 | 125.81 | 126.12 | 123.70 | 125.20 | 3,783,668 | -1.36(-1.07%) |
Oct 23, 2020 | 127.16 | 127.44 | 126.09 | 126.56 | 3,041,916 | -0.05(-0.04%) |
Oct 22, 2020 | 126.78 | 127.14 | 126.06 | 126.60 | 3,207,989 | +0.01(+0.01%) |
Oct 21, 2020 | 126.67 | 127.39 | 126.14 | 126.59 | 2,821,727 | -0.10(-0.08%) |
Oct 20, 2020 | 127.86 | 128.05 | 126.42 | 126.69 | 3,034,219 | +0.03(+0.02%) |
Oct 19, 2020 | 128.17 | 129.25 | 126.28 | 126.67 | 3,554,434 | -1.86(-1.45%) |
Oct 16, 2020 | 128.54 | 129.51 | 127.98 | 128.53 | 5,597,633 | +0.27(+0.21%) |
Oct 15, 2020 | 128.01 | 128.74 | 127.52 | 128.25 | 3,647,381 | -0.99(-0.76%) |
Oct 14, 2020 | 130.18 | 130.68 | 128.43 | 129.24 | 4,015,269 | -0.92(-0.71%) |
Oct 13, 2020 | 128.97 | 130.58 | 128.69 | 130.17 | 4,734,009 | +1.28(+0.99%) |
Oct 12, 2020 | 127.97 | 130.12 | 126.76 | 128.89 | 6,800,453 | +3.35(+2.67%) |
Oct 09, 2020 | 125.78 | 126.28 | 125.05 | 125.54 | 3,522,160 | +0.54(+0.43%) |
Oct 08, 2020 | 124.49 | 125.26 | 124.02 | 125.01 | 3,283,457 | +0.76(+0.61%) |
Oct 07, 2020 | 123.27 | 124.71 | 123.11 | 124.25 | 4,793,323 | +1.19(+0.97%) |
Oct 06, 2020 | 125.14 | 125.89 | 122.56 | 123.06 | 5,547,562 | -2.02(-1.62%) |
Oct 05, 2020 | 125.24 | 125.49 | 124.22 | 125.08 | 4,982,698 | -0.12(-0.09%) |
Oct 02, 2020 | 126.30 | 126.88 | 123.51 | 125.20 | 5,657,622 | -2.48(-1.95%) |
Oct 01, 2020 | 126.45 | 127.73 | 124.68 | 127.68 | 7,149,802 | +2.00(+1.59%) |
Sep 30, 2020 | 125.13 | 126.22 | 124.14 | 125.69 | 7,754,721 | +1.31(+1.05%) |
Sep 29, 2020 | 125.74 | 126.54 | 124.35 | 124.38 | 4,778,220 | -0.73(-0.59%) |
Sep 28, 2020 | 123.36 | 125.67 | 123.03 | 125.11 | 8,251,113 | +4.01(+3.31%) |
Sep 25, 2020 | 118.69 | 121.36 | 118.36 | 121.11 | 5,046,041 | +1.79(+1.50%) |
Sep 24, 2020 | 119.19 | 119.98 | 117.81 | 119.32 | 4,759,976 | +0.53(+0.44%) |
Sep 23, 2020 | 120.34 | 120.44 | 117.75 | 118.80 | 6,515,565 | -1.04(-0.87%) |
Sep 22, 2020 | 118.80 | 120.51 | 118.30 | 119.84 | 4,355,660 | +0.83(+0.69%) |
Sep 21, 2020 | 118.22 | 119.08 | 117.31 | 119.01 | 4,853,184 | -0.21(-0.18%) |
Sep 18, 2020 | 121.25 | 122.23 | 117.90 | 119.22 | 9,343,430 | -1.57(-1.30%) |
Sep 17, 2020 | 120.96 | 122.01 | 119.42 | 120.79 | 5,718,158 | -1.61(-1.32%) |
Sep 16, 2020 | 123.58 | 123.87 | 122.22 | 122.40 | 3,698,094 | -0.58(-0.47%) |
Sep 15, 2020 | 123.76 | 124.45 | 122.79 | 122.98 | 4,499,270 | -0.95(-0.77%) |
Sep 14, 2020 | 123.81 | 124.69 | 123.15 | 123.94 | 3,064,520 | +0.78(+0.63%) |
Sep 11, 2020 | 122.62 | 123.67 | 121.72 | 123.16 | 3,762,448 | +0.95(+0.78%) |
Sep 10, 2020 | 123.87 | 124.73 | 121.41 | 122.20 | 6,670,605 | -2.13(-1.71%) |
Sep 09, 2020 | 122.88 | 125.56 | 122.78 | 124.33 | 4,720,374 | +1.41(+1.15%) |
Sep 08, 2020 | 125.42 | 125.71 | 121.89 | 122.92 | 5,404,925 | -2.91(-2.31%) |
Sep 04, 2020 | 126.65 | 127.24 | 124.18 | 125.83 | 5,333,746 | -0.55(-0.44%) |
Sep 03, 2020 | 129.47 | 130.62 | 125.25 | 126.39 | 7,321,314 | -2.63(-2.04%) |
Sep 02, 2020 | 125.62 | 129.49 | 125.47 | 129.01 | 5,462,648 | +3.69(+2.95%) |