Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.20 | 144.48 | 141.78 | 144.32 | 11,526,200 | +1.12(+0.78%) |
Nov 27, 2020 | 143.72 | 144.26 | 142.73 | 143.20 | 3,881,560 | -0.22(-0.15%) |
Nov 25, 2020 | 142.87 | 143.95 | 142.83 | 143.42 | 4,881,566 | +0.44(+0.31%) |
Nov 24, 2020 | 143.33 | 143.56 | 141.94 | 142.97 | 6,054,458 | +0.41(+0.28%) |
Nov 23, 2020 | 142.04 | 143.01 | 141.09 | 142.57 | 6,526,476 | +0.65(+0.46%) |
Nov 20, 2020 | 142.79 | 144.30 | 141.51 | 141.92 | 7,750,205 | -1.78(-1.24%) |
Nov 19, 2020 | 141.18 | 144.00 | 141.05 | 143.69 | 6,542,662 | +2.86(+2.03%) |
Nov 18, 2020 | 141.56 | 143.27 | 140.79 | 140.83 | 8,785,126 | -0.26(-0.19%) |
Nov 17, 2020 | 142.16 | 144.75 | 140.91 | 141.09 | 15,046,192 | -2.90(-2.01%) |
Nov 16, 2020 | 142.19 | 144.90 | 141.01 | 143.99 | 12,112,256 | +1.79(+1.26%) |
Nov 13, 2020 | 140.69 | 142.57 | 139.35 | 142.20 | 6,991,149 | +2.18(+1.56%) |
Nov 12, 2020 | 140.25 | 140.47 | 138.95 | 140.02 | 4,434,369 | +0.24(+0.17%) |
Nov 11, 2020 | 138.78 | 140.71 | 138.29 | 139.78 | 6,631,975 | +2.29(+1.66%) |
Nov 10, 2020 | 135.78 | 138.33 | 135.58 | 137.50 | 6,414,752 | +1.52(+1.12%) |
Nov 09, 2020 | 139.73 | 139.99 | 135.53 | 135.97 | 9,942,868 | -1.72(-1.25%) |
Nov 06, 2020 | 136.36 | 138.12 | 135.60 | 137.69 | 5,716,104 | +2.17(+1.60%) |
Nov 05, 2020 | 136.02 | 136.24 | 135.02 | 135.52 | 5,004,976 | +1.43(+1.06%) |
Nov 04, 2020 | 133.73 | 136.39 | 133.51 | 134.09 | 6,321,726 | -0.77(-0.57%) |
Nov 03, 2020 | 133.80 | 136.17 | 133.73 | 134.87 | 5,435,295 | +2.25(+1.70%) |
Nov 02, 2020 | 132.80 | 133.01 | 131.33 | 132.62 | 5,845,237 | +1.56(+1.19%) |
Oct 30, 2020 | 131.47 | 132.33 | 129.76 | 131.06 | 6,566,522 | -1.11(-0.84%) |
Oct 29, 2020 | 132.24 | 133.29 | 131.01 | 132.17 | 5,344,462 | -0.11(-0.09%) |
Oct 28, 2020 | 133.15 | 134.25 | 132.13 | 132.28 | 5,944,514 | -2.67(-1.98%) |
Oct 27, 2020 | 134.18 | 135.74 | 134.10 | 134.95 | 4,173,143 | +0.67(+0.50%) |
Oct 26, 2020 | 134.93 | 135.19 | 133.13 | 134.28 | 5,685,071 | -1.60(-1.17%) |
Oct 23, 2020 | 135.99 | 136.15 | 134.94 | 135.88 | 3,719,480 | +0.28(+0.21%) |
Oct 22, 2020 | 136.20 | 136.55 | 134.78 | 135.60 | 4,711,369 | -0.80(-0.59%) |
Oct 21, 2020 | 135.87 | 137.65 | 135.87 | 136.40 | 4,623,641 | +0.47(+0.35%) |
Oct 20, 2020 | 136.13 | 137.47 | 135.66 | 135.93 | 5,125,826 | +0.90(+0.66%) |
Oct 19, 2020 | 137.06 | 137.32 | 134.84 | 135.03 | 5,167,092 | -1.66(-1.22%) |
Oct 16, 2020 | 137.34 | 138.05 | 136.47 | 136.69 | 5,978,545 | +0.17(+0.12%) |
Oct 15, 2020 | 135.16 | 136.93 | 134.93 | 136.52 | 4,833,805 | +0.56(+0.41%) |
Oct 14, 2020 | 138.29 | 138.40 | 135.79 | 135.97 | 6,958,695 | -2.16(-1.57%) |
Oct 13, 2020 | 136.66 | 138.48 | 136.36 | 138.13 | 8,396,238 | +1.87(+1.37%) |
Oct 12, 2020 | 135.10 | 137.34 | 135.10 | 136.26 | 6,490,326 | +1.39(+1.03%) |
Oct 09, 2020 | 133.81 | 135.40 | 133.72 | 134.87 | 5,114,999 | +1.34(+1.00%) |
Oct 08, 2020 | 133.67 | 134.22 | 133.30 | 133.53 | 5,175,112 | +0.44(+0.33%) |
Oct 07, 2020 | 133.43 | 133.71 | 132.48 | 133.08 | 5,974,605 | +0.25(+0.19%) |
Oct 06, 2020 | 134.01 | 135.02 | 132.48 | 132.84 | 7,575,387 | -1.11(-0.82%) |
Oct 05, 2020 | 133.46 | 134.31 | 133.25 | 133.94 | 5,029,831 | +1.23(+0.92%) |
Oct 02, 2020 | 134.45 | 135.17 | 132.37 | 132.72 | 8,675,576 | -2.44(-1.80%) |
Oct 01, 2020 | 133.00 | 136.38 | 132.49 | 135.15 | 15,274,984 | +3.00(+2.27%) |
Sep 30, 2020 | 129.78 | 133.89 | 129.60 | 132.16 | 12,287,331 | +2.62(+2.02%) |
Sep 29, 2020 | 129.65 | 130.49 | 128.83 | 129.54 | 9,781,706 | -0.10(-0.08%) |
Sep 28, 2020 | 129.56 | 130.40 | 129.15 | 129.65 | 7,474,935 | -0.02(-0.01%) |
Sep 25, 2020 | 128.96 | 129.91 | 128.43 | 129.66 | 7,981,733 | +0.54(+0.42%) |
Sep 24, 2020 | 128.21 | 130.16 | 127.59 | 129.13 | 10,391,982 | +0.67(+0.52%) |
Sep 23, 2020 | 131.30 | 131.53 | 128.29 | 128.46 | 8,158,872 | -2.19(-1.68%) |
Sep 22, 2020 | 129.48 | 131.29 | 129.00 | 130.65 | 11,676,846 | +1.17(+0.90%) |
Sep 21, 2020 | 128.94 | 129.64 | 127.79 | 129.48 | 16,663,093 | +1.68(+1.32%) |
Sep 18, 2020 | 128.88 | 129.91 | 127.28 | 127.79 | 19,305,958 | -1.32(-1.02%) |
Sep 17, 2020 | 127.93 | 129.95 | 127.54 | 129.12 | 13,129,966 | +0.41(+0.32%) |
Sep 16, 2020 | 130.74 | 131.00 | 128.51 | 128.71 | 9,836,580 | -1.04(-0.80%) |
Sep 15, 2020 | 130.57 | 131.37 | 129.11 | 129.75 | 10,732,719 | +0.04(+0.03%) |
Sep 14, 2020 | 128.60 | 133.28 | 128.35 | 129.71 | 16,132,251 | +0.59(+0.45%) |
Sep 11, 2020 | 129.46 | 130.77 | 128.04 | 129.13 | 10,191,147 | -0.10(-0.08%) |
Sep 10, 2020 | 132.30 | 132.75 | 129.02 | 129.23 | 11,892,065 | -2.91(-2.20%) |
Sep 09, 2020 | 132.33 | 134.71 | 131.72 | 132.14 | 11,878,955 | +1.36(+1.04%) |
Sep 08, 2020 | 133.57 | 134.04 | 130.60 | 130.78 | 11,977,924 | -4.14(-3.07%) |
Sep 04, 2020 | 136.04 | 137.00 | 132.34 | 134.92 | 11,991,708 | -1.62(-1.18%) |
Sep 03, 2020 | 138.57 | 141.31 | 133.95 | 136.53 | 16,928,306 | -2.97(-2.13%) |
Sep 02, 2020 | 142.87 | 142.94 | 137.54 | 139.50 | 18,226,138 | +0.08(+0.06%) |