Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 132.04 | 132.62 | 130.97 | 132.46 | 17,098,920 | +0.62(+0.47%) |
Nov 27, 2020 | 132.29 | 132.44 | 131.12 | 131.83 | 3,341,332 | +0.29(+0.22%) |
Nov 25, 2020 | 131.89 | 131.99 | 130.79 | 131.54 | 8,295,549 | -0.17(-0.13%) |
Nov 24, 2020 | 131.83 | 132.53 | 131.47 | 131.71 | 12,053,354 | +0.00(+0.00%) |
Nov 23, 2020 | 133.67 | 133.67 | 130.95 | 131.71 | 7,980,849 | -1.36(-1.02%) |
Nov 20, 2020 | 133.70 | 134.50 | 132.86 | 133.07 | 6,990,983 | -0.71(-0.53%) |
Nov 19, 2020 | 133.92 | 134.07 | 132.37 | 133.78 | 8,781,978 | -0.21(-0.16%) |
Nov 18, 2020 | 135.35 | 136.16 | 133.99 | 133.99 | 7,325,359 | -1.80(-1.33%) |
Nov 17, 2020 | 136.38 | 136.95 | 135.58 | 135.79 | 8,025,023 | -1.36(-0.99%) |
Nov 16, 2020 | 137.21 | 137.56 | 136.20 | 137.15 | 6,889,925 | +0.86(+0.63%) |
Nov 13, 2020 | 135.55 | 136.75 | 134.93 | 136.29 | 6,485,476 | +1.46(+1.08%) |
Nov 12, 2020 | 134.21 | 135.15 | 133.42 | 134.83 | 5,181,295 | +0.45(+0.34%) |
Nov 11, 2020 | 135.62 | 135.65 | 133.52 | 134.38 | 7,017,060 | -0.44(-0.32%) |
Nov 10, 2020 | 133.88 | 135.24 | 132.98 | 134.81 | 8,123,132 | +2.00(+1.51%) |
Nov 09, 2020 | 134.95 | 135.46 | 131.76 | 132.81 | 13,573,221 | +3.48(+2.69%) |
Nov 06, 2020 | 127.65 | 130.19 | 126.97 | 129.33 | 6,536,071 | +2.26(+1.78%) |
Nov 05, 2020 | 127.79 | 128.95 | 126.61 | 127.07 | 8,813,677 | +0.33(+0.26%) |
Nov 04, 2020 | 126.82 | 129.59 | 126.10 | 126.74 | 11,286,085 | +0.82(+0.65%) |
Nov 03, 2020 | 127.30 | 128.16 | 125.27 | 125.92 | 6,994,003 | -0.17(-0.14%) |
Nov 02, 2020 | 126.36 | 126.39 | 125.00 | 126.09 | 7,792,514 | +1.44(+1.15%) |
Oct 30, 2020 | 124.27 | 125.05 | 121.51 | 124.66 | 8,100,328 | -0.07(-0.06%) |
Oct 29, 2020 | 125.47 | 126.10 | 123.69 | 124.73 | 7,923,728 | -1.06(-0.85%) |
Oct 28, 2020 | 128.59 | 129.09 | 125.63 | 125.80 | 9,266,225 | -4.36(-3.35%) |
Oct 27, 2020 | 130.69 | 131.19 | 129.94 | 130.15 | 5,373,675 | -0.75(-0.57%) |
Oct 26, 2020 | 131.31 | 131.62 | 129.79 | 130.90 | 7,621,251 | -1.16(-0.87%) |
Oct 23, 2020 | 132.63 | 134.08 | 131.24 | 132.05 | 4,569,255 | +0.15(+0.11%) |
Oct 22, 2020 | 131.07 | 132.46 | 130.78 | 131.91 | 5,807,410 | +1.05(+0.80%) |
Oct 21, 2020 | 131.03 | 132.14 | 130.84 | 130.86 | 5,741,212 | -0.56(-0.43%) |
Oct 20, 2020 | 131.52 | 132.51 | 131.03 | 131.42 | 5,857,716 | +0.21(+0.16%) |
Oct 19, 2020 | 135.04 | 135.38 | 131.04 | 131.21 | 7,973,784 | -3.44(-2.55%) |
Oct 16, 2020 | 134.20 | 135.25 | 133.66 | 134.65 | 6,707,543 | +0.83(+0.62%) |
Oct 15, 2020 | 134.09 | 134.47 | 133.04 | 133.82 | 6,576,146 | -0.83(-0.61%) |
Oct 14, 2020 | 135.31 | 135.50 | 134.00 | 134.65 | 8,476,672 | -0.24(-0.18%) |
Oct 13, 2020 | 135.47 | 136.49 | 134.35 | 134.89 | 12,158,699 | -3.16(-2.29%) |
Oct 12, 2020 | 137.83 | 139.23 | 137.31 | 138.05 | 7,990,251 | +0.79(+0.58%) |
Oct 09, 2020 | 136.06 | 137.72 | 135.87 | 137.26 | 5,558,932 | +1.89(+1.40%) |
Oct 08, 2020 | 135.01 | 136.24 | 134.60 | 135.37 | 4,852,860 | +0.92(+0.68%) |
Oct 07, 2020 | 133.19 | 134.77 | 132.57 | 134.45 | 6,161,883 | +1.47(+1.11%) |
Oct 06, 2020 | 134.81 | 135.11 | 132.62 | 132.98 | 5,627,994 | -1.79(-1.33%) |
Oct 05, 2020 | 133.65 | 134.91 | 133.12 | 134.77 | 5,491,331 | +1.81(+1.36%) |
Oct 02, 2020 | 132.93 | 134.93 | 132.59 | 132.96 | 6,033,533 | -0.98(-0.73%) |
Oct 01, 2020 | 135.75 | 136.06 | 133.16 | 133.94 | 7,102,657 | -1.42(-1.05%) |
Sep 30, 2020 | 134.06 | 136.13 | 133.50 | 135.36 | 9,333,904 | +1.66(+1.24%) |
Sep 29, 2020 | 134.20 | 134.49 | 132.80 | 133.71 | 7,446,440 | -0.04(-0.03%) |
Sep 28, 2020 | 133.41 | 134.82 | 133.12 | 133.75 | 6,425,718 | +1.32(+1.00%) |
Sep 25, 2020 | 130.92 | 132.97 | 130.82 | 132.43 | 6,083,688 | +0.90(+0.68%) |
Sep 24, 2020 | 131.43 | 132.06 | 130.32 | 131.53 | 6,175,105 | +0.21(+0.16%) |
Sep 23, 2020 | 134.09 | 134.15 | 131.27 | 131.32 | 9,654,798 | +0.21(+0.16%) |
Sep 22, 2020 | 131.55 | 132.15 | 130.67 | 131.11 | 5,824,467 | -0.81(-0.61%) |
Sep 21, 2020 | 134.18 | 134.50 | 129.98 | 131.92 | 8,329,930 | -3.71(-2.73%) |
Sep 18, 2020 | 133.21 | 136.06 | 132.92 | 135.63 | 13,390,009 | +1.83(+1.37%) |
Sep 17, 2020 | 134.60 | 135.13 | 132.79 | 133.81 | 6,006,270 | -1.12(-0.83%) |
Sep 16, 2020 | 135.82 | 136.43 | 134.88 | 134.92 | 4,755,224 | -0.45(-0.33%) |
Sep 15, 2020 | 135.88 | 136.91 | 135.03 | 135.37 | 4,024,488 | +0.49(+0.36%) |
Sep 14, 2020 | 134.67 | 135.90 | 134.57 | 134.88 | 4,812,704 | +0.52(+0.39%) |
Sep 11, 2020 | 133.70 | 135.04 | 133.31 | 134.36 | 4,327,610 | +0.79(+0.59%) |
Sep 10, 2020 | 135.70 | 136.18 | 133.21 | 133.57 | 6,809,305 | -2.54(-1.86%) |
Sep 09, 2020 | 134.70 | 137.38 | 134.67 | 136.10 | 7,654,594 | +2.22(+1.66%) |
Sep 08, 2020 | 136.60 | 137.19 | 133.56 | 133.89 | 9,630,392 | -1.21(-0.89%) |
Sep 04, 2020 | 136.53 | 137.24 | 133.77 | 135.10 | 7,919,177 | -0.87(-0.64%) |
Sep 03, 2020 | 140.77 | 141.35 | 134.83 | 135.97 | 9,537,470 | -3.89(-2.78%) |
Sep 02, 2020 | 137.10 | 140.31 | 135.69 | 139.86 | 7,568,606 | +2.10(+1.52%) |