Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 144.50 | 146.57 | 143.13 | 146.33 | 5,338,615 | +2.05(+1.42%) |
Nov 27, 2020 | 144.64 | 145.46 | 144.09 | 144.28 | 3,398,718 | +1.26(+0.88%) |
Nov 25, 2020 | 144.79 | 145.22 | 142.71 | 143.02 | 3,905,171 | -1.59(-1.10%) |
Nov 24, 2020 | 143.95 | 144.71 | 142.19 | 144.61 | 5,468,707 | +1.75(+1.23%) |
Nov 23, 2020 | 142.38 | 144.03 | 140.79 | 142.86 | 3,088,713 | +0.54(+0.38%) |
Nov 20, 2020 | 142.77 | 144.06 | 142.07 | 142.31 | 3,320,040 | -0.41(-0.29%) |
Nov 19, 2020 | 138.96 | 142.87 | 138.58 | 142.72 | 2,716,604 | +3.38(+2.42%) |
Nov 18, 2020 | 141.33 | 141.88 | 139.22 | 139.34 | 3,302,058 | -1.77(-1.25%) |
Nov 17, 2020 | 142.83 | 143.66 | 140.82 | 141.12 | 3,886,246 | -2.55(-1.77%) |
Nov 16, 2020 | 142.72 | 144.64 | 142.13 | 143.66 | 3,807,836 | +1.51(+1.06%) |
Nov 13, 2020 | 142.15 | 143.37 | 140.81 | 142.16 | 2,688,517 | +1.95(+1.39%) |
Nov 12, 2020 | 141.59 | 142.41 | 139.44 | 140.21 | 2,872,857 | -1.09(-0.77%) |
Nov 11, 2020 | 140.60 | 141.51 | 139.43 | 141.30 | 3,853,668 | +3.82(+2.78%) |
Nov 10, 2020 | 141.01 | 141.89 | 137.05 | 137.48 | 6,277,293 | -4.29(-3.03%) |
Nov 09, 2020 | 147.01 | 149.40 | 141.62 | 141.77 | 5,848,987 | -1.38(-0.96%) |
Nov 06, 2020 | 141.61 | 143.57 | 140.61 | 143.15 | 4,647,879 | +1.98(+1.40%) |
Nov 05, 2020 | 140.52 | 141.84 | 139.89 | 141.17 | 5,109,870 | +3.20(+2.32%) |
Nov 04, 2020 | 136.85 | 139.30 | 134.71 | 137.97 | 5,526,562 | +4.29(+3.21%) |
Nov 03, 2020 | 133.27 | 134.84 | 133.09 | 133.67 | 3,954,313 | +1.54(+1.17%) |
Nov 02, 2020 | 132.91 | 133.31 | 130.88 | 132.13 | 4,137,187 | +0.92(+0.70%) |
Oct 30, 2020 | 131.59 | 132.45 | 129.34 | 131.21 | 5,980,347 | -1.45(-1.09%) |
Oct 29, 2020 | 128.58 | 133.68 | 128.25 | 132.67 | 6,171,208 | +3.82(+2.97%) |
Oct 28, 2020 | 130.38 | 131.42 | 127.73 | 128.84 | 8,227,399 | -3.71(-2.80%) |
Oct 27, 2020 | 133.02 | 133.65 | 132.04 | 132.56 | 4,553,173 | +1.05(+0.80%) |
Oct 26, 2020 | 133.53 | 133.80 | 129.94 | 131.50 | 4,762,146 | -3.61(-2.67%) |
Oct 23, 2020 | 133.73 | 135.15 | 133.64 | 135.12 | 3,894,936 | +1.57(+1.17%) |
Oct 22, 2020 | 132.29 | 134.14 | 131.40 | 133.55 | 3,515,255 | +1.88(+1.43%) |
Oct 21, 2020 | 134.34 | 134.67 | 130.34 | 131.66 | 7,435,309 | -4.24(-3.12%) |
Oct 20, 2020 | 136.76 | 137.17 | 134.86 | 135.90 | 4,347,887 | +0.06(+0.05%) |
Oct 19, 2020 | 138.11 | 139.59 | 135.39 | 135.84 | 4,689,307 | -2.13(-1.54%) |
Oct 16, 2020 | 138.73 | 139.59 | 137.61 | 137.96 | 5,106,013 | +0.51(+0.37%) |
Oct 15, 2020 | 136.79 | 137.90 | 135.93 | 137.45 | 3,258,759 | -0.20(-0.14%) |
Oct 14, 2020 | 139.21 | 139.41 | 137.12 | 137.65 | 3,626,498 | -1.55(-1.11%) |
Oct 13, 2020 | 139.76 | 140.45 | 138.47 | 139.20 | 3,911,173 | -0.37(-0.26%) |
Oct 12, 2020 | 137.48 | 140.34 | 136.80 | 139.57 | 5,713,364 | +3.59(+2.64%) |
Oct 09, 2020 | 135.22 | 136.52 | 134.12 | 135.97 | 4,672,392 | +2.57(+1.92%) |
Oct 08, 2020 | 132.30 | 133.63 | 132.05 | 133.40 | 2,578,050 | +1.18(+0.89%) |
Oct 07, 2020 | 130.95 | 132.71 | 130.48 | 132.22 | 3,158,198 | +2.61(+2.02%) |
Oct 06, 2020 | 129.61 | 132.58 | 128.82 | 129.61 | 3,794,239 | -0.21(-0.16%) |
Oct 05, 2020 | 128.21 | 129.95 | 127.56 | 129.82 | 3,388,220 | +2.69(+2.12%) |
Oct 02, 2020 | 128.02 | 129.68 | 126.90 | 127.12 | 4,360,189 | -3.44(-2.64%) |
Oct 01, 2020 | 131.04 | 132.65 | 129.74 | 130.57 | 4,917,949 | +1.91(+1.48%) |
Sep 30, 2020 | 127.19 | 129.97 | 126.60 | 128.66 | 6,214,715 | +1.16(+0.91%) |
Sep 29, 2020 | 128.21 | 128.89 | 127.22 | 127.49 | 3,022,010 | -0.40(-0.31%) |
Sep 28, 2020 | 126.34 | 127.94 | 125.89 | 127.89 | 3,833,592 | +3.26(+2.62%) |
Sep 25, 2020 | 122.49 | 125.33 | 121.41 | 124.63 | 3,369,529 | +1.47(+1.19%) |
Sep 24, 2020 | 120.84 | 124.63 | 120.84 | 123.16 | 3,230,758 | +1.38(+1.13%) |
Sep 23, 2020 | 125.32 | 125.32 | 121.39 | 121.78 | 6,399,958 | -3.14(-2.52%) |
Sep 22, 2020 | 124.14 | 125.08 | 122.20 | 124.93 | 3,566,204 | +1.50(+1.22%) |
Sep 21, 2020 | 122.42 | 123.55 | 121.02 | 123.42 | 6,699,089 | -1.51(-1.21%) |
Sep 18, 2020 | 127.17 | 127.76 | 123.44 | 124.94 | 7,797,753 | -1.57(-1.24%) |
Sep 17, 2020 | 122.92 | 126.62 | 122.47 | 126.50 | 6,265,248 | +0.65(+0.52%) |
Sep 16, 2020 | 128.03 | 128.06 | 125.79 | 125.85 | 3,986,341 | -0.86(-0.68%) |
Sep 15, 2020 | 125.95 | 127.78 | 125.57 | 126.72 | 3,017,430 | +1.90(+1.52%) |
Sep 14, 2020 | 124.63 | 125.34 | 124.01 | 124.82 | 3,463,222 | +1.95(+1.58%) |
Sep 11, 2020 | 124.54 | 125.24 | 121.86 | 122.87 | 3,911,584 | -0.74(-0.60%) |
Sep 10, 2020 | 125.62 | 127.27 | 122.74 | 123.61 | 4,423,701 | -2.24(-1.78%) |
Sep 09, 2020 | 124.53 | 126.91 | 123.61 | 125.85 | 6,013,770 | +3.28(+2.68%) |
Sep 08, 2020 | 122.72 | 124.98 | 122.31 | 122.57 | 6,541,098 | -3.99(-3.15%) |
Sep 04, 2020 | 126.91 | 128.41 | 124.08 | 126.57 | 5,828,642 | -1.08(-0.85%) |
Sep 03, 2020 | 132.45 | 132.85 | 126.65 | 127.65 | 6,508,641 | -5.38(-4.04%) |
Sep 02, 2020 | 131.95 | 133.68 | 131.09 | 133.03 | 5,082,330 | +2.42(+1.85%) |