Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.21 | 137.79 | 136.12 | 137.66 | 1,617,606 | -0.15(-0.11%) |
Nov 27, 2020 | 138.17 | 138.18 | 136.27 | 137.81 | 1,346,000 | -0.09(-0.07%) |
Nov 25, 2020 | 138.15 | 139.00 | 137.58 | 137.90 | 1,681,506 | -0.06(-0.04%) |
Nov 24, 2020 | 137.39 | 138.57 | 136.94 | 137.96 | 2,429,545 | +1.28(+0.94%) |
Nov 23, 2020 | 137.28 | 138.09 | 136.19 | 136.67 | 705,780 | -0.88(-0.64%) |
Nov 20, 2020 | 138.78 | 139.03 | 136.86 | 137.56 | 645,229 | -1.51(-1.08%) |
Nov 19, 2020 | 138.77 | 139.54 | 137.43 | 139.07 | 708,410 | -0.41(-0.29%) |
Nov 18, 2020 | 142.13 | 142.94 | 139.40 | 139.47 | 732,473 | -2.12(-1.50%) |
Nov 17, 2020 | 143.06 | 143.48 | 141.28 | 141.59 | 757,125 | -2.03(-1.41%) |
Nov 16, 2020 | 143.46 | 143.96 | 142.39 | 143.62 | 846,658 | +1.04(+0.73%) |
Nov 13, 2020 | 142.65 | 142.88 | 140.95 | 142.58 | 626,765 | +0.41(+0.29%) |
Nov 12, 2020 | 142.57 | 142.75 | 140.64 | 142.18 | 631,288 | -0.09(-0.06%) |
Nov 11, 2020 | 141.59 | 142.43 | 140.31 | 142.27 | 752,994 | +1.30(+0.92%) |
Nov 10, 2020 | 139.05 | 142.18 | 138.38 | 140.97 | 1,066,788 | +2.35(+1.70%) |
Nov 09, 2020 | 141.95 | 143.04 | 138.52 | 138.62 | 1,261,953 | +0.30(+0.21%) |
Nov 06, 2020 | 137.86 | 139.56 | 135.93 | 138.32 | 1,463,389 | +4.44(+3.32%) |
Nov 05, 2020 | 134.79 | 135.44 | 133.19 | 133.88 | 993,080 | +0.61(+0.46%) |
Nov 04, 2020 | 133.14 | 135.72 | 132.51 | 133.27 | 1,063,906 | +1.13(+0.86%) |
Nov 03, 2020 | 131.31 | 133.84 | 131.25 | 132.14 | 615,423 | +1.80(+1.38%) |
Nov 02, 2020 | 129.31 | 131.47 | 128.86 | 130.34 | 1,367,532 | +3.07(+2.42%) |
Oct 30, 2020 | 126.96 | 127.96 | 125.76 | 127.27 | 846,560 | -0.34(-0.27%) |
Oct 29, 2020 | 127.69 | 129.12 | 126.36 | 127.61 | 767,726 | -0.34(-0.27%) |
Oct 28, 2020 | 130.19 | 131.32 | 127.88 | 127.95 | 927,008 | -3.98(-3.02%) |
Oct 27, 2020 | 133.90 | 134.13 | 131.81 | 131.94 | 891,203 | -1.57(-1.18%) |
Oct 26, 2020 | 135.07 | 135.07 | 132.56 | 133.51 | 659,491 | -1.98(-1.46%) |
Oct 23, 2020 | 135.55 | 135.80 | 135.01 | 135.49 | 414,315 | +0.83(+0.62%) |
Oct 22, 2020 | 135.10 | 135.25 | 133.75 | 134.66 | 478,010 | -0.13(-0.10%) |
Oct 21, 2020 | 135.54 | 136.40 | 134.32 | 134.79 | 743,723 | -1.20(-0.89%) |
Oct 20, 2020 | 137.62 | 138.15 | 135.85 | 135.99 | 469,523 | -0.57(-0.42%) |
Oct 19, 2020 | 139.44 | 139.57 | 136.34 | 136.56 | 663,425 | -2.24(-1.61%) |
Oct 16, 2020 | 139.74 | 140.41 | 138.70 | 138.81 | 985,241 | -0.46(-0.33%) |
Oct 15, 2020 | 137.56 | 139.66 | 137.11 | 139.27 | 625,998 | +0.88(+0.64%) |
Oct 14, 2020 | 137.50 | 139.09 | 137.27 | 138.39 | 623,177 | +0.57(+0.42%) |
Oct 13, 2020 | 136.49 | 138.29 | 136.22 | 137.81 | 620,262 | +0.71(+0.52%) |
Oct 12, 2020 | 136.12 | 137.93 | 135.67 | 137.10 | 649,808 | +2.27(+1.68%) |
Oct 09, 2020 | 133.56 | 135.56 | 133.19 | 134.83 | 661,652 | +1.96(+1.48%) |
Oct 08, 2020 | 132.55 | 133.47 | 132.10 | 132.87 | 512,295 | +0.09(+0.07%) |
Oct 07, 2020 | 131.49 | 133.40 | 131.24 | 132.78 | 664,523 | +1.71(+1.31%) |
Oct 06, 2020 | 132.79 | 133.10 | 130.63 | 131.06 | 734,819 | -2.05(-1.54%) |
Oct 05, 2020 | 132.56 | 133.45 | 132.05 | 133.11 | 467,363 | +0.79(+0.59%) |
Oct 02, 2020 | 132.86 | 133.37 | 131.56 | 132.32 | 578,486 | -0.94(-0.70%) |
Oct 01, 2020 | 132.85 | 133.81 | 131.20 | 133.26 | 820,489 | +0.55(+0.41%) |
Sep 30, 2020 | 130.94 | 133.69 | 130.75 | 132.71 | 862,455 | +1.99(+1.52%) |
Sep 29, 2020 | 131.75 | 132.19 | 129.90 | 130.72 | 794,135 | +0.72(+0.56%) |
Sep 28, 2020 | 129.91 | 131.40 | 129.30 | 130.00 | 637,145 | +0.82(+0.64%) |
Sep 25, 2020 | 126.99 | 129.22 | 126.38 | 129.18 | 739,741 | +1.72(+1.35%) |
Sep 24, 2020 | 124.56 | 127.69 | 124.55 | 127.45 | 1,041,069 | +3.07(+2.47%) |
Sep 23, 2020 | 127.83 | 128.22 | 124.07 | 124.38 | 1,170,716 | -2.86(-2.25%) |
Sep 22, 2020 | 126.83 | 128.06 | 126.42 | 127.24 | 672,894 | +0.40(+0.31%) |
Sep 21, 2020 | 127.77 | 128.39 | 125.00 | 126.84 | 1,394,605 | -1.78(-1.38%) |
Sep 18, 2020 | 130.43 | 131.03 | 127.88 | 128.62 | 1,693,445 | -1.46(-1.12%) |
Sep 17, 2020 | 131.98 | 131.98 | 129.21 | 130.08 | 926,403 | -2.49(-1.88%) |
Sep 16, 2020 | 134.48 | 135.25 | 132.55 | 132.57 | 679,575 | -1.06(-0.80%) |
Sep 15, 2020 | 133.95 | 135.52 | 133.09 | 133.64 | 952,968 | -0.15(-0.11%) |
Sep 14, 2020 | 135.31 | 135.92 | 133.77 | 133.79 | 632,493 | -0.93(-0.69%) |
Sep 11, 2020 | 134.67 | 136.01 | 134.34 | 134.71 | 523,187 | +0.32(+0.24%) |
Sep 10, 2020 | 136.46 | 136.91 | 134.19 | 134.39 | 750,594 | -2.38(-1.74%) |
Sep 09, 2020 | 135.90 | 138.01 | 135.76 | 136.77 | 674,200 | +2.04(+1.51%) |
Sep 08, 2020 | 137.56 | 138.05 | 134.42 | 134.73 | 998,295 | -3.04(-2.20%) |
Sep 04, 2020 | 137.84 | 138.48 | 135.42 | 137.77 | 841,916 | +0.41(+0.30%) |
Sep 03, 2020 | 138.64 | 140.90 | 136.09 | 137.36 | 930,894 | -0.98(-0.71%) |
Sep 02, 2020 | 137.04 | 139.44 | 137.04 | 138.34 | 835,417 | +0.93(+0.67%) |