Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 148.67 | 150.03 | 148.16 | 149.94 | 2,247,664 | +0.22(+0.15%) |
Nov 27, 2020 | 149.52 | 150.88 | 148.79 | 149.72 | 1,074,997 | -0.02(-0.01%) |
Nov 25, 2020 | 148.35 | 149.83 | 146.21 | 149.73 | 2,133,769 | +1.38(+0.93%) |
Nov 24, 2020 | 145.85 | 149.18 | 145.55 | 148.35 | 2,419,644 | +3.77(+2.61%) |
Nov 23, 2020 | 144.53 | 146.51 | 143.68 | 144.59 | 2,045,871 | +1.12(+0.78%) |
Nov 20, 2020 | 142.59 | 144.21 | 141.33 | 143.46 | 1,497,339 | +1.32(+0.93%) |
Nov 19, 2020 | 141.62 | 142.79 | 140.08 | 142.14 | 1,135,601 | +0.13(+0.09%) |
Nov 18, 2020 | 144.22 | 145.33 | 141.91 | 142.02 | 1,430,454 | -1.96(-1.36%) |
Nov 17, 2020 | 142.75 | 144.33 | 141.73 | 143.98 | 1,602,083 | -0.60(-0.41%) |
Nov 16, 2020 | 144.37 | 145.07 | 142.31 | 144.58 | 1,938,074 | +2.41(+1.69%) |
Nov 13, 2020 | 138.74 | 143.12 | 138.53 | 142.17 | 1,807,966 | +4.24(+3.07%) |
Nov 12, 2020 | 140.79 | 141.52 | 136.60 | 137.93 | 1,751,103 | -4.11(-2.89%) |
Nov 11, 2020 | 145.09 | 145.86 | 141.49 | 142.04 | 2,278,701 | -2.48(-1.72%) |
Nov 10, 2020 | 138.80 | 144.66 | 138.01 | 144.53 | 3,929,233 | +5.40(+3.88%) |
Nov 09, 2020 | 139.09 | 142.54 | 137.27 | 139.13 | 4,900,445 | +10.13(+7.85%) |
Nov 06, 2020 | 130.05 | 130.07 | 127.90 | 129.00 | 1,828,161 | +0.12(+0.09%) |
Nov 05, 2020 | 130.25 | 130.73 | 128.50 | 128.88 | 2,362,154 | -0.04(-0.03%) |
Nov 04, 2020 | 132.24 | 133.88 | 128.77 | 128.93 | 2,901,969 | -2.55(-1.94%) |
Nov 03, 2020 | 132.62 | 133.82 | 131.26 | 131.48 | 2,066,771 | +1.03(+0.79%) |
Nov 02, 2020 | 131.07 | 132.59 | 129.22 | 130.45 | 2,452,184 | +1.34(+1.03%) |
Oct 30, 2020 | 127.77 | 129.24 | 126.61 | 129.12 | 2,273,733 | +0.63(+0.49%) |
Oct 29, 2020 | 127.85 | 130.71 | 125.83 | 128.49 | 2,741,011 | +0.37(+0.29%) |
Oct 28, 2020 | 132.94 | 133.64 | 126.38 | 128.12 | 3,784,263 | -8.49(-6.21%) |
Oct 27, 2020 | 137.27 | 138.30 | 136.51 | 136.61 | 1,827,855 | -0.59(-0.43%) |
Oct 26, 2020 | 138.89 | 139.68 | 135.26 | 137.20 | 1,566,632 | -3.17(-2.26%) |
Oct 23, 2020 | 141.08 | 141.50 | 139.00 | 140.37 | 1,239,475 | +0.33(+0.23%) |
Oct 22, 2020 | 141.33 | 141.41 | 139.52 | 140.05 | 1,681,666 | -0.95(-0.67%) |
Oct 21, 2020 | 139.77 | 141.24 | 138.97 | 141.00 | 2,500,538 | +1.26(+0.90%) |
Oct 20, 2020 | 140.41 | 141.36 | 139.55 | 139.74 | 2,283,720 | -0.19(-0.14%) |
Oct 19, 2020 | 144.60 | 144.60 | 139.86 | 139.93 | 1,499,692 | -3.98(-2.77%) |
Oct 16, 2020 | 143.56 | 145.20 | 141.94 | 143.91 | 1,174,688 | +0.77(+0.54%) |
Oct 15, 2020 | 141.29 | 143.28 | 140.88 | 143.14 | 1,563,829 | +0.33(+0.23%) |
Oct 14, 2020 | 143.82 | 144.71 | 142.56 | 142.80 | 1,338,360 | -0.69(-0.48%) |
Oct 13, 2020 | 145.38 | 146.41 | 143.06 | 143.49 | 1,474,349 | -2.14(-1.47%) |
Oct 12, 2020 | 144.93 | 146.56 | 144.93 | 145.63 | 1,043,097 | +0.50(+0.35%) |
Oct 09, 2020 | 147.30 | 147.40 | 144.52 | 145.13 | 1,284,767 | -1.28(-0.87%) |
Oct 08, 2020 | 145.25 | 147.69 | 145.11 | 146.40 | 1,644,330 | +1.20(+0.83%) |
Oct 07, 2020 | 144.33 | 145.66 | 143.56 | 145.20 | 2,385,733 | +1.00(+0.70%) |
Oct 06, 2020 | 144.23 | 145.97 | 143.05 | 144.20 | 2,048,353 | +1.19(+0.83%) |
Oct 05, 2020 | 144.17 | 145.52 | 142.49 | 143.01 | 2,241,922 | -1.33(-0.92%) |
Oct 02, 2020 | 144.35 | 145.79 | 143.94 | 144.34 | 1,322,822 | -1.51(-1.03%) |
Oct 01, 2020 | 144.34 | 146.46 | 143.60 | 145.84 | 1,527,043 | +2.52(+1.76%) |
Sep 30, 2020 | 142.72 | 144.70 | 142.15 | 143.33 | 1,544,155 | +1.02(+0.72%) |
Sep 29, 2020 | 144.77 | 145.46 | 140.60 | 142.31 | 2,033,191 | -2.41(-1.66%) |
Sep 28, 2020 | 143.87 | 145.74 | 143.56 | 144.71 | 1,630,541 | +1.84(+1.29%) |
Sep 25, 2020 | 140.18 | 143.05 | 139.83 | 142.87 | 1,561,542 | +2.44(+1.74%) |
Sep 24, 2020 | 138.90 | 141.58 | 138.47 | 140.43 | 1,469,395 | +1.35(+0.97%) |
Sep 23, 2020 | 139.94 | 143.26 | 138.81 | 139.08 | 1,843,708 | -3.63(-2.55%) |
Sep 22, 2020 | 143.46 | 144.68 | 140.84 | 142.71 | 1,354,481 | -0.94(-0.66%) |
Sep 21, 2020 | 142.85 | 144.63 | 141.20 | 143.65 | 2,218,763 | -1.17(-0.80%) |
Sep 18, 2020 | 147.52 | 147.76 | 144.28 | 144.82 | 2,714,168 | -1.42(-0.97%) |
Sep 17, 2020 | 144.61 | 146.50 | 143.92 | 146.24 | 1,885,963 | +0.44(+0.30%) |
Sep 16, 2020 | 144.89 | 146.38 | 144.22 | 145.80 | 2,200,885 | +1.80(+1.25%) |
Sep 15, 2020 | 143.09 | 144.50 | 142.46 | 144.00 | 1,727,472 | +1.73(+1.22%) |
Sep 14, 2020 | 141.00 | 143.06 | 140.37 | 142.27 | 1,133,036 | +2.46(+1.76%) |
Sep 11, 2020 | 140.31 | 140.94 | 138.81 | 139.81 | 2,502,530 | -0.63(-0.45%) |
Sep 10, 2020 | 142.70 | 144.36 | 140.22 | 140.44 | 2,399,434 | -3.49(-2.42%) |
Sep 09, 2020 | 142.75 | 145.25 | 142.55 | 143.93 | 1,449,119 | +1.59(+1.12%) |
Sep 08, 2020 | 143.71 | 144.72 | 141.76 | 142.33 | 1,962,551 | -2.23(-1.54%) |
Sep 04, 2020 | 147.42 | 147.75 | 142.08 | 144.57 | 2,392,018 | -1.94(-1.32%) |
Sep 03, 2020 | 147.99 | 150.21 | 145.72 | 146.50 | 2,126,483 | -0.70(-0.47%) |
Sep 02, 2020 | 147.18 | 149.71 | 145.88 | 147.20 | 2,824,093 | -0.91(-0.62%) |