Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.00 | 125.86 | 122.88 | 123.07 | 8,686,052 | -1.82(-1.46%) |
Nov 27, 2020 | 124.38 | 126.31 | 124.34 | 124.89 | 1,329,120 | +0.59(+0.48%) |
Nov 25, 2020 | 123.82 | 125.17 | 123.80 | 124.30 | 1,556,639 | +1.33(+1.08%) |
Nov 24, 2020 | 123.50 | 124.98 | 122.84 | 122.97 | 2,914,984 | -0.02(-0.01%) |
Nov 23, 2020 | 123.49 | 123.68 | 122.16 | 122.99 | 2,360,958 | -0.48(-0.39%) |
Nov 20, 2020 | 125.11 | 125.76 | 123.06 | 123.47 | 2,976,881 | -1.75(-1.40%) |
Nov 19, 2020 | 125.72 | 127.02 | 124.22 | 125.22 | 2,691,028 | +0.60(+0.48%) |
Nov 18, 2020 | 127.22 | 127.56 | 124.59 | 124.62 | 3,116,986 | -2.45(-1.93%) |
Nov 17, 2020 | 124.26 | 127.60 | 124.26 | 127.06 | 3,650,222 | +1.54(+1.22%) |
Nov 16, 2020 | 122.95 | 125.86 | 122.50 | 125.53 | 4,223,035 | +1.55(+1.25%) |
Nov 13, 2020 | 122.16 | 123.99 | 121.85 | 123.98 | 1,873,921 | +1.95(+1.60%) |
Nov 12, 2020 | 121.93 | 122.66 | 120.63 | 122.03 | 2,602,760 | +0.31(+0.25%) |
Nov 11, 2020 | 121.28 | 121.83 | 119.80 | 121.72 | 2,643,112 | +1.09(+0.90%) |
Nov 10, 2020 | 116.97 | 121.08 | 115.85 | 120.63 | 2,740,066 | +3.44(+2.93%) |
Nov 09, 2020 | 119.43 | 120.59 | 116.93 | 117.20 | 3,716,021 | -3.11(-2.59%) |
Nov 06, 2020 | 118.73 | 120.99 | 118.69 | 120.31 | 1,903,691 | +1.64(+1.38%) |
Nov 05, 2020 | 120.67 | 120.79 | 118.56 | 118.66 | 2,221,461 | -0.71(-0.59%) |
Nov 04, 2020 | 120.30 | 121.69 | 119.17 | 119.37 | 2,536,569 | -0.20(-0.17%) |
Nov 03, 2020 | 119.32 | 121.13 | 118.91 | 119.57 | 2,062,326 | +0.88(+0.74%) |
Nov 02, 2020 | 118.62 | 120.45 | 118.12 | 118.69 | 2,224,342 | +1.55(+1.33%) |
Oct 30, 2020 | 118.05 | 118.88 | 115.78 | 117.14 | 2,422,345 | -0.21(-0.18%) |
Oct 29, 2020 | 116.96 | 118.50 | 115.33 | 117.35 | 2,958,049 | -0.14(-0.12%) |
Oct 28, 2020 | 117.54 | 118.45 | 115.85 | 117.49 | 3,087,996 | -1.56(-1.31%) |
Oct 27, 2020 | 120.68 | 121.77 | 119.05 | 119.05 | 2,150,439 | -0.82(-0.68%) |
Oct 26, 2020 | 120.17 | 121.39 | 118.89 | 119.87 | 2,597,868 | -1.05(-0.87%) |
Oct 23, 2020 | 122.41 | 123.03 | 120.77 | 120.92 | 3,012,650 | -1.07(-0.88%) |
Oct 22, 2020 | 124.34 | 125.83 | 120.18 | 121.99 | 7,133,420 | -9.09(-6.94%) |
Oct 21, 2020 | 130.57 | 132.09 | 129.94 | 131.09 | 2,466,410 | -0.12(-0.09%) |
Oct 20, 2020 | 134.54 | 134.94 | 130.76 | 131.21 | 1,853,347 | -2.02(-1.52%) |
Oct 19, 2020 | 135.46 | 136.18 | 132.89 | 133.23 | 1,282,199 | -2.23(-1.64%) |
Oct 16, 2020 | 136.09 | 136.22 | 134.88 | 135.46 | 1,536,378 | -0.88(-0.64%) |
Oct 15, 2020 | 135.08 | 136.93 | 134.51 | 136.33 | 1,223,102 | +1.48(+1.10%) |
Oct 14, 2020 | 135.80 | 137.16 | 133.63 | 134.85 | 2,027,197 | -1.40(-1.02%) |
Oct 13, 2020 | 136.08 | 137.33 | 135.43 | 136.24 | 2,101,122 | +0.73(+0.54%) |
Oct 12, 2020 | 135.23 | 136.34 | 134.75 | 135.51 | 1,280,361 | +0.79(+0.59%) |
Oct 09, 2020 | 133.05 | 134.95 | 132.96 | 134.72 | 1,382,321 | +1.93(+1.45%) |
Oct 08, 2020 | 133.58 | 133.58 | 132.31 | 132.79 | 1,519,425 | -0.48(-0.36%) |
Oct 07, 2020 | 132.94 | 134.00 | 132.13 | 133.27 | 1,289,572 | +0.75(+0.57%) |
Oct 06, 2020 | 132.10 | 133.81 | 131.83 | 132.52 | 1,840,983 | +0.41(+0.31%) |
Oct 05, 2020 | 130.17 | 132.18 | 130.17 | 132.10 | 1,523,543 | +1.85(+1.42%) |
Oct 02, 2020 | 129.53 | 131.20 | 128.83 | 130.25 | 1,247,055 | -0.18(-0.13%) |
Oct 01, 2020 | 130.82 | 131.32 | 129.42 | 130.42 | 1,337,644 | -0.03(-0.02%) |
Sep 30, 2020 | 129.81 | 131.03 | 129.58 | 130.45 | 1,787,096 | +1.17(+0.90%) |
Sep 29, 2020 | 130.40 | 130.70 | 129.00 | 129.28 | 1,093,301 | -1.08(-0.83%) |
Sep 28, 2020 | 129.84 | 131.13 | 129.25 | 130.36 | 1,679,039 | +1.01(+0.78%) |
Sep 25, 2020 | 128.99 | 129.74 | 128.45 | 129.35 | 1,147,331 | -0.05(-0.04%) |
Sep 24, 2020 | 127.85 | 130.02 | 127.69 | 129.41 | 1,257,416 | +1.47(+1.15%) |
Sep 23, 2020 | 129.97 | 130.11 | 127.76 | 127.94 | 1,636,899 | -1.89(-1.46%) |
Sep 22, 2020 | 128.59 | 130.64 | 128.59 | 129.83 | 1,217,247 | +0.96(+0.75%) |
Sep 21, 2020 | 128.85 | 129.70 | 127.53 | 128.87 | 1,402,219 | -0.09(-0.07%) |
Sep 18, 2020 | 129.02 | 130.17 | 127.82 | 128.96 | 2,206,485 | -0.57(-0.44%) |
Sep 17, 2020 | 129.66 | 130.59 | 128.44 | 129.53 | 1,641,806 | -1.00(-0.76%) |
Sep 16, 2020 | 129.65 | 131.56 | 129.50 | 130.53 | 1,671,426 | +1.12(+0.87%) |
Sep 15, 2020 | 131.19 | 132.12 | 129.33 | 129.41 | 2,050,481 | -1.78(-1.36%) |
Sep 14, 2020 | 131.86 | 132.22 | 130.88 | 131.19 | 1,792,411 | +0.00(+0.00%) |
Sep 11, 2020 | 131.28 | 131.67 | 130.09 | 131.19 | 2,378,313 | +0.31(+0.24%) |
Sep 10, 2020 | 133.49 | 133.94 | 130.78 | 130.88 | 1,951,018 | -2.91(-2.18%) |
Sep 09, 2020 | 133.24 | 135.23 | 132.99 | 133.80 | 1,959,222 | +2.19(+1.66%) |
Sep 08, 2020 | 134.55 | 135.17 | 131.04 | 131.61 | 2,307,569 | -2.88(-2.14%) |
Sep 04, 2020 | 134.58 | 136.30 | 132.60 | 134.49 | 1,802,949 | -0.02(-0.01%) |
Sep 03, 2020 | 137.58 | 138.20 | 133.40 | 134.50 | 1,746,628 | -2.82(-2.05%) |
Sep 02, 2020 | 135.16 | 138.06 | 135.16 | 137.32 | 1,556,362 | +1.97(+1.46%) |