Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 149.53 | 150.90 | 149.01 | 150.80 | 2,234,835 | +0.22(+0.15%) |
Nov 27, 2020 | 150.38 | 151.74 | 149.65 | 150.58 | 1,068,862 | -0.02(-0.01%) |
Nov 25, 2020 | 149.21 | 150.69 | 147.05 | 150.59 | 2,121,591 | +1.39(+0.93%) |
Nov 24, 2020 | 146.69 | 150.03 | 146.39 | 149.21 | 2,405,834 | +3.79(+2.61%) |
Nov 23, 2020 | 145.36 | 147.35 | 144.50 | 145.42 | 2,034,195 | +1.13(+0.78%) |
Nov 20, 2020 | 143.41 | 145.03 | 142.14 | 144.29 | 1,488,793 | +1.33(+0.93%) |
Nov 19, 2020 | 142.44 | 143.61 | 140.88 | 142.96 | 1,129,119 | +0.13(+0.09%) |
Nov 18, 2020 | 145.04 | 146.16 | 142.72 | 142.83 | 1,422,290 | -1.97(-1.36%) |
Nov 17, 2020 | 143.57 | 145.16 | 142.55 | 144.80 | 1,592,939 | -0.60(-0.41%) |
Nov 16, 2020 | 145.20 | 145.90 | 143.12 | 145.41 | 1,927,013 | +2.42(+1.69%) |
Nov 13, 2020 | 139.53 | 143.95 | 139.32 | 142.99 | 1,797,648 | +4.26(+3.07%) |
Nov 12, 2020 | 141.60 | 142.33 | 137.39 | 138.72 | 1,741,109 | -4.14(-2.90%) |
Nov 11, 2020 | 145.92 | 146.70 | 142.31 | 142.86 | 2,265,695 | -2.50(-1.72%) |
Nov 10, 2020 | 139.60 | 145.49 | 138.81 | 145.36 | 3,906,807 | +5.43(+3.88%) |
Nov 09, 2020 | 139.88 | 143.36 | 138.06 | 139.93 | 4,872,475 | +10.18(+7.85%) |
Nov 06, 2020 | 130.79 | 130.81 | 128.63 | 129.74 | 1,817,727 | +0.12(+0.09%) |
Nov 05, 2020 | 131.00 | 131.48 | 129.24 | 129.62 | 2,348,672 | -0.04(-0.03%) |
Nov 04, 2020 | 133.00 | 134.65 | 129.51 | 129.67 | 2,885,406 | -2.57(-1.94%) |
Nov 03, 2020 | 133.38 | 134.59 | 132.01 | 132.23 | 2,054,975 | +1.03(+0.79%) |
Nov 02, 2020 | 131.82 | 133.35 | 129.96 | 131.20 | 2,438,189 | +1.34(+1.03%) |
Oct 30, 2020 | 128.50 | 129.99 | 127.34 | 129.86 | 2,260,756 | +0.63(+0.49%) |
Oct 29, 2020 | 128.58 | 131.46 | 126.56 | 129.23 | 2,725,367 | +0.37(+0.29%) |
Oct 28, 2020 | 133.70 | 134.41 | 127.11 | 128.86 | 3,762,664 | -8.54(-6.21%) |
Oct 27, 2020 | 138.06 | 139.09 | 137.29 | 137.40 | 1,817,423 | -0.59(-0.43%) |
Oct 26, 2020 | 139.69 | 140.48 | 136.04 | 137.99 | 1,557,690 | -3.19(-2.26%) |
Oct 23, 2020 | 141.89 | 142.31 | 139.80 | 141.18 | 1,232,401 | +0.33(+0.23%) |
Oct 22, 2020 | 142.14 | 142.22 | 140.32 | 140.85 | 1,672,068 | -0.96(-0.67%) |
Oct 21, 2020 | 140.57 | 142.05 | 139.77 | 141.81 | 2,486,266 | +1.27(+0.90%) |
Oct 20, 2020 | 141.21 | 142.17 | 140.35 | 140.54 | 2,270,686 | -0.19(-0.14%) |
Oct 19, 2020 | 145.43 | 145.43 | 140.66 | 140.73 | 1,491,133 | -4.01(-2.77%) |
Oct 16, 2020 | 144.38 | 146.04 | 142.75 | 144.74 | 1,167,983 | +0.78(+0.54%) |
Oct 15, 2020 | 142.10 | 144.11 | 141.69 | 143.96 | 1,554,904 | +0.34(+0.23%) |
Oct 14, 2020 | 144.65 | 145.54 | 143.37 | 143.62 | 1,330,721 | -0.69(-0.48%) |
Oct 13, 2020 | 146.22 | 147.25 | 143.88 | 144.31 | 1,465,935 | -2.15(-1.47%) |
Oct 12, 2020 | 145.76 | 147.40 | 145.76 | 146.47 | 1,037,143 | +0.51(+0.35%) |
Oct 09, 2020 | 148.15 | 148.24 | 145.35 | 145.96 | 1,277,435 | -1.28(-0.87%) |
Oct 08, 2020 | 146.09 | 148.53 | 145.94 | 147.24 | 1,634,945 | +1.21(+0.83%) |
Oct 07, 2020 | 145.16 | 146.50 | 144.38 | 146.04 | 2,372,116 | +1.01(+0.70%) |
Oct 06, 2020 | 145.05 | 146.80 | 143.87 | 145.03 | 2,036,662 | +1.20(+0.83%) |
Oct 05, 2020 | 144.99 | 146.35 | 143.31 | 143.83 | 2,229,126 | -1.34(-0.92%) |
Oct 02, 2020 | 145.18 | 146.63 | 144.76 | 145.17 | 1,315,272 | -1.52(-1.03%) |
Oct 01, 2020 | 145.17 | 147.30 | 144.43 | 146.68 | 1,518,327 | +2.53(+1.76%) |
Sep 30, 2020 | 143.54 | 145.53 | 142.97 | 144.15 | 1,535,342 | +1.03(+0.72%) |
Sep 29, 2020 | 145.60 | 146.29 | 141.41 | 143.12 | 2,021,586 | -2.42(-1.66%) |
Sep 28, 2020 | 144.69 | 146.58 | 144.38 | 145.54 | 1,621,235 | +1.85(+1.29%) |
Sep 25, 2020 | 140.99 | 143.87 | 140.63 | 143.69 | 1,552,630 | +2.46(+1.74%) |
Sep 24, 2020 | 139.69 | 142.39 | 139.27 | 141.24 | 1,461,009 | +1.36(+0.97%) |
Sep 23, 2020 | 140.75 | 144.08 | 139.61 | 139.88 | 1,833,185 | -3.65(-2.55%) |
Sep 22, 2020 | 144.28 | 145.51 | 141.65 | 143.53 | 1,346,750 | -0.95(-0.66%) |
Sep 21, 2020 | 143.68 | 145.46 | 142.01 | 144.48 | 2,206,100 | -1.17(-0.80%) |
Sep 18, 2020 | 148.37 | 148.61 | 145.11 | 145.65 | 2,698,677 | -1.43(-0.97%) |
Sep 17, 2020 | 145.44 | 147.34 | 144.74 | 147.08 | 1,875,199 | +0.44(+0.30%) |
Sep 16, 2020 | 145.72 | 147.22 | 145.04 | 146.64 | 2,188,324 | +1.81(+1.25%) |
Sep 15, 2020 | 143.91 | 145.33 | 143.28 | 144.83 | 1,717,612 | +1.74(+1.22%) |
Sep 14, 2020 | 141.81 | 143.88 | 141.18 | 143.09 | 1,126,569 | +2.47(+1.76%) |
Sep 11, 2020 | 141.12 | 141.75 | 139.61 | 140.62 | 2,488,247 | -0.63(-0.45%) |
Sep 10, 2020 | 143.52 | 145.19 | 141.02 | 141.25 | 2,385,739 | -3.51(-2.42%) |
Sep 09, 2020 | 143.57 | 146.09 | 143.37 | 144.75 | 1,440,848 | +1.60(+1.12%) |
Sep 08, 2020 | 144.54 | 145.55 | 142.58 | 143.15 | 1,951,349 | -2.25(-1.54%) |
Sep 04, 2020 | 148.27 | 148.60 | 142.89 | 145.40 | 2,378,366 | -1.95(-1.32%) |
Sep 03, 2020 | 148.84 | 151.07 | 146.56 | 147.34 | 2,114,346 | -0.70(-0.47%) |
Sep 02, 2020 | 148.03 | 150.56 | 146.72 | 148.04 | 2,807,974 | -0.92(-0.62%) |