Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 144.48 | 145.13 | 141.90 | 144.97 | 3,708,997 | +0.35(+0.24%) |
Nov 27, 2020 | 143.02 | 144.63 | 142.52 | 144.63 | 1,016,805 | +1.91(+1.34%) |
Nov 25, 2020 | 142.39 | 144.05 | 141.46 | 142.72 | 2,233,805 | +0.61(+0.43%) |
Nov 24, 2020 | 145.17 | 145.57 | 141.90 | 142.10 | 2,476,857 | -1.82(-1.27%) |
Nov 23, 2020 | 144.91 | 145.25 | 142.83 | 143.93 | 2,356,106 | -0.53(-0.37%) |
Nov 20, 2020 | 145.44 | 146.07 | 143.83 | 144.46 | 1,814,461 | -0.97(-0.67%) |
Nov 19, 2020 | 147.36 | 147.37 | 144.63 | 145.43 | 2,565,487 | -2.21(-1.50%) |
Nov 18, 2020 | 143.87 | 148.92 | 143.57 | 147.64 | 3,587,615 | +3.73(+2.59%) |
Nov 17, 2020 | 142.84 | 144.39 | 142.32 | 143.91 | 2,741,359 | +0.80(+0.56%) |
Nov 16, 2020 | 146.45 | 146.57 | 142.32 | 143.12 | 2,396,207 | -2.24(-1.54%) |
Nov 13, 2020 | 144.92 | 145.67 | 143.31 | 145.36 | 1,907,854 | +0.92(+0.63%) |
Nov 12, 2020 | 142.16 | 144.59 | 141.90 | 144.44 | 2,177,291 | +2.00(+1.40%) |
Nov 11, 2020 | 139.93 | 144.73 | 139.26 | 142.44 | 1,449,487 | +3.65(+2.63%) |
Nov 10, 2020 | 139.97 | 140.22 | 136.41 | 138.79 | 2,742,274 | -1.18(-0.84%) |
Nov 09, 2020 | 145.26 | 146.57 | 139.68 | 139.97 | 2,512,816 | -1.98(-1.40%) |
Nov 06, 2020 | 141.38 | 142.99 | 140.25 | 141.95 | 1,014,262 | +1.00(+0.71%) |
Nov 05, 2020 | 141.64 | 142.28 | 139.82 | 140.95 | 1,402,513 | +0.68(+0.49%) |
Nov 04, 2020 | 138.11 | 143.14 | 138.04 | 140.27 | 1,946,281 | +1.54(+1.11%) |
Nov 03, 2020 | 139.11 | 140.50 | 137.68 | 138.73 | 1,473,730 | +0.75(+0.55%) |
Nov 02, 2020 | 136.22 | 139.13 | 135.77 | 137.98 | 1,457,137 | +2.84(+2.10%) |
Oct 30, 2020 | 135.52 | 136.34 | 133.30 | 135.14 | 1,451,638 | -1.31(-0.96%) |
Oct 29, 2020 | 137.40 | 138.09 | 135.16 | 136.44 | 1,514,915 | +0.74(+0.55%) |
Oct 28, 2020 | 137.13 | 138.50 | 135.40 | 135.70 | 2,014,593 | -3.25(-2.34%) |
Oct 27, 2020 | 138.59 | 140.46 | 138.53 | 138.95 | 2,037,549 | +0.60(+0.43%) |
Oct 26, 2020 | 136.44 | 138.80 | 135.54 | 138.36 | 1,789,340 | +1.25(+0.91%) |
Oct 23, 2020 | 135.30 | 137.55 | 134.10 | 137.10 | 2,062,045 | +1.92(+1.42%) |
Oct 22, 2020 | 140.71 | 141.31 | 133.76 | 135.18 | 3,903,790 | -6.52(-4.60%) |
Oct 21, 2020 | 140.95 | 143.14 | 140.81 | 141.71 | 1,657,847 | -0.58(-0.41%) |
Oct 20, 2020 | 142.47 | 143.31 | 140.38 | 142.28 | 2,406,958 | +0.12(+0.09%) |
Oct 19, 2020 | 145.56 | 146.00 | 141.67 | 142.16 | 3,658,954 | -2.23(-1.55%) |
Oct 16, 2020 | 144.52 | 145.74 | 143.93 | 144.40 | 1,354,315 | -1.07(-0.74%) |
Oct 15, 2020 | 142.03 | 145.78 | 141.41 | 145.47 | 1,209,973 | +2.69(+1.88%) |
Oct 14, 2020 | 144.63 | 144.91 | 142.32 | 142.78 | 1,692,089 | -1.53(-1.06%) |
Oct 13, 2020 | 145.43 | 145.43 | 143.56 | 144.31 | 1,890,334 | -1.24(-0.85%) |
Oct 12, 2020 | 145.55 | 145.78 | 144.07 | 145.55 | 1,190,165 | +0.75(+0.52%) |
Oct 09, 2020 | 144.14 | 145.03 | 142.65 | 144.79 | 1,167,760 | +1.37(+0.95%) |
Oct 08, 2020 | 143.40 | 146.48 | 143.05 | 143.43 | 1,536,080 | +0.74(+0.52%) |
Oct 07, 2020 | 143.79 | 144.05 | 142.04 | 142.68 | 1,750,470 | -0.15(-0.10%) |
Oct 06, 2020 | 146.00 | 146.00 | 142.27 | 142.83 | 2,323,274 | -3.09(-2.12%) |
Oct 05, 2020 | 145.88 | 146.21 | 142.99 | 145.92 | 1,676,261 | +0.03(+0.02%) |
Oct 02, 2020 | 144.40 | 146.47 | 143.70 | 145.88 | 2,630,263 | +0.53(+0.36%) |
Oct 01, 2020 | 144.27 | 145.61 | 142.69 | 145.36 | 1,957,107 | +1.31(+0.91%) |
Sep 30, 2020 | 142.58 | 144.48 | 142.19 | 144.05 | 2,706,625 | +2.01(+1.41%) |
Sep 29, 2020 | 141.20 | 142.32 | 140.49 | 142.04 | 1,794,638 | +0.51(+0.36%) |
Sep 28, 2020 | 141.79 | 142.53 | 140.01 | 141.53 | 2,131,300 | +1.63(+1.16%) |
Sep 25, 2020 | 135.31 | 140.03 | 135.07 | 139.91 | 2,111,862 | +3.73(+2.74%) |
Sep 24, 2020 | 135.42 | 137.78 | 134.66 | 136.18 | 2,649,416 | +1.54(+1.14%) |
Sep 23, 2020 | 137.21 | 137.55 | 134.11 | 134.64 | 2,884,471 | -3.77(-2.73%) |
Sep 22, 2020 | 135.92 | 139.20 | 135.87 | 138.41 | 2,546,406 | +2.08(+1.52%) |
Sep 21, 2020 | 137.57 | 137.98 | 135.03 | 136.33 | 2,331,892 | -1.82(-1.32%) |
Sep 18, 2020 | 140.35 | 140.69 | 137.49 | 138.15 | 3,486,636 | -2.57(-1.83%) |
Sep 17, 2020 | 142.33 | 143.22 | 139.63 | 140.72 | 2,103,661 | -3.05(-2.12%) |
Sep 16, 2020 | 142.70 | 145.16 | 142.03 | 143.76 | 1,847,785 | +2.34(+1.66%) |
Sep 15, 2020 | 138.87 | 142.84 | 138.69 | 141.42 | 2,419,837 | +2.86(+2.06%) |
Sep 14, 2020 | 136.90 | 139.17 | 136.89 | 138.56 | 1,606,837 | +2.40(+1.76%) |
Sep 11, 2020 | 136.85 | 137.64 | 135.46 | 136.17 | 1,475,750 | -0.15(-0.11%) |
Sep 10, 2020 | 137.95 | 138.31 | 136.22 | 136.31 | 2,204,033 | -2.17(-1.57%) |
Sep 09, 2020 | 137.30 | 140.41 | 137.16 | 138.49 | 2,030,086 | +2.40(+1.76%) |
Sep 08, 2020 | 137.22 | 138.62 | 135.34 | 136.09 | 3,402,537 | -1.79(-1.30%) |
Sep 04, 2020 | 138.48 | 139.33 | 134.81 | 137.88 | 2,263,066 | -0.96(-0.69%) |
Sep 03, 2020 | 142.84 | 143.23 | 137.88 | 138.85 | 2,036,956 | -3.92(-2.75%) |
Sep 02, 2020 | 138.37 | 143.15 | 137.82 | 142.77 | 2,751,773 | +3.59(+2.58%) |