Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 145.01 | 146.33 | 142.13 | 146.29 | 7,763,732 | +1.08(+0.74%) |
Nov 27, 2020 | 146.17 | 147.75 | 144.64 | 145.21 | 2,216,903 | -0.20(-0.14%) |
Nov 25, 2020 | 145.83 | 146.89 | 144.59 | 145.41 | 5,568,939 | -0.07(-0.05%) |
Nov 24, 2020 | 145.00 | 146.46 | 144.31 | 145.48 | 7,658,711 | +1.21(+0.84%) |
Nov 23, 2020 | 141.09 | 144.71 | 140.93 | 144.27 | 7,433,224 | +3.51(+2.49%) |
Nov 20, 2020 | 140.20 | 141.73 | 139.78 | 140.76 | 6,407,002 | +0.31(+0.22%) |
Nov 19, 2020 | 139.50 | 142.00 | 138.95 | 140.45 | 9,964,845 | +2.69(+1.95%) |
Nov 18, 2020 | 141.17 | 144.87 | 137.75 | 137.76 | 19,232,618 | -12.32(-8.21%) |
Nov 17, 2020 | 150.03 | 151.62 | 146.98 | 150.08 | 5,997,564 | -1.92(-1.26%) |
Nov 16, 2020 | 149.34 | 152.09 | 148.96 | 152.00 | 5,328,999 | +2.51(+1.68%) |
Nov 13, 2020 | 148.74 | 150.19 | 148.11 | 149.49 | 4,344,759 | +1.17(+0.79%) |
Nov 12, 2020 | 149.54 | 150.21 | 147.05 | 148.32 | 4,147,611 | -0.02(-0.01%) |
Nov 11, 2020 | 148.00 | 149.86 | 147.40 | 148.34 | 4,846,440 | +2.15(+1.47%) |
Nov 10, 2020 | 146.08 | 147.72 | 143.65 | 146.19 | 6,309,769 | +2.12(+1.47%) |
Nov 09, 2020 | 159.13 | 159.84 | 143.58 | 144.06 | 11,449,227 | -14.15(-8.94%) |
Nov 06, 2020 | 159.04 | 159.14 | 157.20 | 158.21 | 2,847,154 | -0.69(-0.43%) |
Nov 05, 2020 | 160.94 | 162.94 | 158.10 | 158.90 | 4,353,472 | +0.97(+0.61%) |
Nov 04, 2020 | 155.29 | 160.95 | 155.14 | 157.93 | 5,331,987 | +3.35(+2.17%) |
Nov 03, 2020 | 152.44 | 155.35 | 151.43 | 154.58 | 3,096,370 | +4.15(+2.76%) |
Nov 02, 2020 | 150.11 | 152.76 | 148.47 | 150.43 | 3,170,359 | +2.00(+1.35%) |
Oct 30, 2020 | 150.09 | 150.87 | 146.24 | 148.43 | 4,206,502 | -2.49(-1.65%) |
Oct 29, 2020 | 152.34 | 154.01 | 150.81 | 150.92 | 3,938,107 | -0.63(-0.42%) |
Oct 28, 2020 | 151.42 | 154.41 | 149.67 | 151.55 | 5,269,955 | -3.49(-2.25%) |
Oct 27, 2020 | 158.71 | 159.09 | 154.92 | 155.04 | 4,713,868 | -2.81(-1.78%) |
Oct 26, 2020 | 159.57 | 160.76 | 155.71 | 157.85 | 4,666,075 | -3.76(-2.33%) |
Oct 23, 2020 | 160.97 | 161.64 | 158.87 | 161.61 | 3,156,368 | +0.84(+0.52%) |
Oct 22, 2020 | 164.24 | 164.53 | 160.27 | 160.78 | 3,480,232 | -3.05(-1.86%) |
Oct 21, 2020 | 166.21 | 168.62 | 163.66 | 163.83 | 3,653,073 | -2.43(-1.46%) |
Oct 20, 2020 | 164.76 | 168.30 | 163.84 | 166.26 | 3,839,087 | +2.40(+1.47%) |
Oct 19, 2020 | 166.75 | 168.33 | 163.56 | 163.85 | 4,353,677 | -2.40(-1.45%) |
Oct 16, 2020 | 165.41 | 169.04 | 165.35 | 166.26 | 4,146,253 | +1.45(+0.88%) |
Oct 15, 2020 | 160.51 | 165.04 | 160.00 | 164.81 | 3,881,699 | +2.38(+1.46%) |
Oct 14, 2020 | 163.84 | 164.57 | 160.19 | 162.43 | 3,714,896 | -1.61(-0.98%) |
Oct 13, 2020 | 161.73 | 164.61 | 161.51 | 164.04 | 3,193,169 | +2.43(+1.51%) |
Oct 12, 2020 | 163.58 | 163.58 | 161.27 | 161.61 | 3,609,779 | -0.47(-0.29%) |
Oct 09, 2020 | 160.34 | 163.73 | 160.34 | 162.08 | 4,910,135 | +2.21(+1.38%) |
Oct 08, 2020 | 158.58 | 160.56 | 157.41 | 159.87 | 3,318,167 | +2.25(+1.42%) |
Oct 07, 2020 | 156.92 | 158.88 | 155.91 | 157.62 | 2,765,680 | +3.26(+2.11%) |
Oct 06, 2020 | 157.63 | 158.10 | 153.83 | 154.37 | 2,955,627 | -3.32(-2.11%) |
Oct 05, 2020 | 157.29 | 158.09 | 156.26 | 157.69 | 2,603,571 | +1.92(+1.23%) |
Oct 02, 2020 | 153.88 | 156.68 | 153.49 | 155.77 | 2,165,953 | -0.64(-0.41%) |
Oct 01, 2020 | 156.57 | 157.44 | 154.72 | 156.41 | 2,861,446 | +1.23(+0.79%) |
Sep 30, 2020 | 152.49 | 156.83 | 152.02 | 155.18 | 4,487,382 | +3.37(+2.22%) |
Sep 29, 2020 | 152.95 | 153.41 | 151.77 | 151.81 | 2,364,976 | -0.31(-0.20%) |
Sep 28, 2020 | 151.19 | 152.60 | 150.18 | 152.12 | 3,009,301 | +2.85(+1.91%) |
Sep 25, 2020 | 147.73 | 149.89 | 146.52 | 149.28 | 3,023,463 | +0.96(+0.65%) |
Sep 24, 2020 | 148.55 | 150.49 | 146.71 | 148.31 | 4,156,318 | -0.08(-0.06%) |
Sep 23, 2020 | 151.98 | 152.42 | 147.60 | 148.40 | 3,468,024 | -2.75(-1.82%) |
Sep 22, 2020 | 149.73 | 151.37 | 149.36 | 151.15 | 3,768,739 | +1.82(+1.22%) |
Sep 21, 2020 | 147.78 | 149.34 | 145.21 | 149.32 | 4,199,421 | -0.47(-0.31%) |
Sep 18, 2020 | 150.97 | 153.30 | 148.30 | 149.79 | 5,862,556 | -3.44(-2.25%) |
Sep 17, 2020 | 152.61 | 155.24 | 151.50 | 153.24 | 3,972,973 | -2.74(-1.76%) |
Sep 16, 2020 | 159.40 | 160.66 | 155.41 | 155.98 | 4,078,125 | -2.17(-1.37%) |
Sep 15, 2020 | 156.66 | 158.94 | 155.89 | 158.15 | 4,271,993 | +3.59(+2.32%) |
Sep 14, 2020 | 152.66 | 155.12 | 152.50 | 154.55 | 3,829,229 | +3.09(+2.04%) |
Sep 11, 2020 | 150.03 | 152.12 | 149.18 | 151.47 | 5,205,876 | +3.33(+2.25%) |
Sep 10, 2020 | 149.78 | 152.44 | 146.95 | 148.14 | 4,412,413 | -1.12(-0.75%) |
Sep 09, 2020 | 145.85 | 150.81 | 145.11 | 149.26 | 4,683,824 | +5.42(+3.77%) |
Sep 08, 2020 | 144.03 | 146.76 | 142.11 | 143.84 | 5,229,248 | -2.48(-1.69%) |
Sep 04, 2020 | 152.44 | 152.66 | 143.56 | 146.32 | 6,737,595 | -4.80(-3.18%) |
Sep 03, 2020 | 158.77 | 159.50 | 150.03 | 151.12 | 6,126,369 | -8.39(-5.26%) |
Sep 02, 2020 | 157.05 | 159.83 | 155.87 | 159.51 | 4,555,403 | +2.71(+1.73%) |