Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.98 | 131.56 | 129.92 | 131.39 | 17,237,138 | +0.62(+0.47%) |
Nov 27, 2020 | 131.23 | 131.37 | 130.07 | 130.78 | 3,368,342 | +0.29(+0.22%) |
Nov 25, 2020 | 130.83 | 130.93 | 129.74 | 130.49 | 8,362,606 | -0.17(-0.13%) |
Nov 24, 2020 | 130.78 | 131.47 | 130.42 | 130.66 | 12,150,786 | +0.00(+0.00%) |
Nov 23, 2020 | 132.60 | 132.60 | 129.90 | 130.66 | 8,045,362 | -1.34(-1.02%) |
Nov 20, 2020 | 132.62 | 133.43 | 131.79 | 132.00 | 7,047,495 | -0.70(-0.53%) |
Nov 19, 2020 | 132.85 | 132.99 | 131.31 | 132.71 | 8,852,967 | -0.21(-0.16%) |
Nov 18, 2020 | 134.26 | 135.07 | 132.91 | 132.91 | 7,384,573 | -1.79(-1.33%) |
Nov 17, 2020 | 135.28 | 135.85 | 134.49 | 134.70 | 8,089,893 | -1.35(-0.99%) |
Nov 16, 2020 | 136.11 | 136.46 | 135.10 | 136.05 | 6,945,619 | +0.86(+0.63%) |
Nov 13, 2020 | 134.46 | 135.65 | 133.85 | 135.19 | 6,537,901 | +1.44(+1.08%) |
Nov 12, 2020 | 133.13 | 134.07 | 132.35 | 133.75 | 5,223,178 | +0.45(+0.34%) |
Nov 11, 2020 | 134.54 | 134.56 | 132.45 | 133.30 | 7,073,782 | -0.43(-0.32%) |
Nov 10, 2020 | 132.80 | 134.16 | 131.91 | 133.73 | 8,188,795 | +1.98(+1.51%) |
Nov 09, 2020 | 133.87 | 134.37 | 130.70 | 131.75 | 13,682,940 | +3.45(+2.69%) |
Nov 06, 2020 | 126.63 | 129.14 | 125.95 | 128.29 | 6,588,905 | +2.25(+1.78%) |
Nov 05, 2020 | 126.76 | 127.92 | 125.60 | 126.05 | 8,884,922 | +0.33(+0.26%) |
Nov 04, 2020 | 125.81 | 128.56 | 125.09 | 125.72 | 11,377,315 | +0.81(+0.65%) |
Nov 03, 2020 | 126.28 | 127.13 | 124.26 | 124.91 | 7,050,538 | -0.17(-0.14%) |
Nov 02, 2020 | 125.34 | 125.37 | 124.00 | 125.08 | 7,855,505 | +1.42(+1.15%) |
Oct 30, 2020 | 123.27 | 124.05 | 120.54 | 123.66 | 8,165,807 | -0.07(-0.06%) |
Oct 29, 2020 | 124.46 | 125.09 | 122.70 | 123.73 | 7,987,779 | -1.06(-0.85%) |
Oct 28, 2020 | 127.56 | 128.05 | 124.62 | 124.79 | 9,341,128 | -4.32(-3.35%) |
Oct 27, 2020 | 129.64 | 130.13 | 128.90 | 129.11 | 5,417,113 | -0.74(-0.57%) |
Oct 26, 2020 | 130.26 | 130.57 | 128.75 | 129.85 | 7,682,857 | -1.15(-0.87%) |
Oct 23, 2020 | 131.57 | 133.00 | 130.19 | 130.99 | 4,606,190 | +0.14(+0.11%) |
Oct 22, 2020 | 130.02 | 131.40 | 129.73 | 130.85 | 5,854,354 | +1.04(+0.80%) |
Oct 21, 2020 | 129.98 | 131.08 | 129.79 | 129.81 | 5,787,621 | -0.56(-0.43%) |
Oct 20, 2020 | 130.47 | 131.45 | 129.98 | 130.37 | 5,905,067 | +0.21(+0.16%) |
Oct 19, 2020 | 133.96 | 134.29 | 129.99 | 130.16 | 8,038,240 | -3.41(-2.55%) |
Oct 16, 2020 | 133.12 | 134.17 | 132.59 | 133.57 | 6,761,763 | +0.82(+0.62%) |
Oct 15, 2020 | 133.01 | 133.39 | 131.97 | 132.75 | 6,629,304 | -0.82(-0.61%) |
Oct 14, 2020 | 134.22 | 134.41 | 132.93 | 133.57 | 8,545,193 | -0.23(-0.17%) |
Oct 13, 2020 | 134.38 | 135.39 | 133.27 | 133.81 | 12,256,983 | -3.14(-2.29%) |
Oct 12, 2020 | 136.73 | 138.12 | 136.20 | 136.94 | 8,054,839 | +0.78(+0.58%) |
Oct 09, 2020 | 134.97 | 136.62 | 134.78 | 136.16 | 5,603,868 | +1.88(+1.40%) |
Oct 08, 2020 | 133.93 | 135.15 | 133.52 | 134.28 | 4,892,087 | +0.91(+0.68%) |
Oct 07, 2020 | 132.12 | 133.69 | 131.50 | 133.37 | 6,211,692 | +1.46(+1.11%) |
Oct 06, 2020 | 133.73 | 134.03 | 131.56 | 131.91 | 5,673,488 | -1.78(-1.33%) |
Oct 05, 2020 | 132.58 | 133.82 | 132.06 | 133.69 | 5,535,720 | +1.79(+1.36%) |
Oct 02, 2020 | 131.87 | 133.85 | 131.52 | 131.89 | 6,082,305 | -0.97(-0.73%) |
Oct 01, 2020 | 134.66 | 134.97 | 132.09 | 132.87 | 7,160,071 | -1.41(-1.05%) |
Sep 30, 2020 | 132.98 | 135.04 | 132.43 | 134.27 | 9,409,354 | +1.64(+1.24%) |
Sep 29, 2020 | 133.12 | 133.41 | 131.73 | 132.63 | 7,506,633 | -0.04(-0.03%) |
Sep 28, 2020 | 132.34 | 133.74 | 132.06 | 132.68 | 6,477,660 | +1.31(+1.00%) |
Sep 25, 2020 | 129.87 | 131.90 | 129.77 | 131.37 | 6,132,865 | +0.89(+0.68%) |
Sep 24, 2020 | 130.38 | 131.00 | 129.28 | 130.48 | 6,225,021 | +0.21(+0.16%) |
Sep 23, 2020 | 133.01 | 133.07 | 130.22 | 130.27 | 9,732,842 | +0.21(+0.16%) |
Sep 22, 2020 | 130.50 | 131.09 | 129.62 | 130.06 | 5,871,548 | -0.80(-0.61%) |
Sep 21, 2020 | 133.10 | 133.42 | 128.94 | 130.87 | 8,397,265 | -3.68(-2.74%) |
Sep 18, 2020 | 132.14 | 134.97 | 131.86 | 134.54 | 13,498,246 | +1.81(+1.37%) |
Sep 17, 2020 | 133.52 | 134.05 | 131.72 | 132.73 | 6,054,821 | -1.11(-0.83%) |
Sep 16, 2020 | 134.73 | 135.34 | 133.80 | 133.84 | 4,793,662 | -0.44(-0.33%) |
Sep 15, 2020 | 134.79 | 135.82 | 133.95 | 134.28 | 4,057,020 | +0.49(+0.36%) |
Sep 14, 2020 | 133.59 | 134.81 | 133.49 | 133.80 | 4,851,607 | +0.51(+0.39%) |
Sep 11, 2020 | 132.62 | 133.96 | 132.25 | 133.28 | 4,362,592 | +0.78(+0.59%) |
Sep 10, 2020 | 134.61 | 135.09 | 132.15 | 132.50 | 6,864,348 | -2.52(-1.86%) |
Sep 09, 2020 | 133.62 | 136.28 | 133.59 | 135.01 | 7,716,470 | +2.20(+1.66%) |
Sep 08, 2020 | 135.51 | 136.09 | 132.49 | 132.81 | 9,708,238 | -1.20(-0.90%) |
Sep 04, 2020 | 135.44 | 136.14 | 132.70 | 134.01 | 7,983,191 | -0.86(-0.64%) |
Sep 03, 2020 | 139.64 | 140.22 | 133.75 | 134.88 | 9,614,566 | -3.86(-2.78%) |
Sep 02, 2020 | 136.00 | 139.19 | 134.60 | 138.74 | 7,629,787 | +2.08(+1.52%) |