Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 141.38 | 141.41 | 140.38 | 141.36 | 12,278 | -0.06(-0.04%) |
Nov 27, 2020 | 141.51 | 141.51 | 141.03 | 141.42 | 6,890 | +0.13(+0.09%) |
Nov 25, 2020 | 141.35 | 141.89 | 141.24 | 141.28 | 13,145 | -0.19(-0.14%) |
Nov 24, 2020 | 140.67 | 141.86 | 140.67 | 141.47 | 13,774 | +1.43(+1.02%) |
Nov 23, 2020 | 139.94 | 140.52 | 139.51 | 140.04 | 17,607 | +0.28(+0.20%) |
Nov 20, 2020 | 140.76 | 140.76 | 139.58 | 139.76 | 11,449 | -1.11(-0.79%) |
Nov 19, 2020 | 140.48 | 140.90 | 139.83 | 140.87 | 9,076 | -0.03(-0.02%) |
Nov 18, 2020 | 143.23 | 143.42 | 140.81 | 140.90 | 17,284 | -1.83(-1.28%) |
Nov 17, 2020 | 142.59 | 143.43 | 142.32 | 142.72 | 13,273 | -1.25(-0.87%) |
Nov 16, 2020 | 142.84 | 143.97 | 142.45 | 143.97 | 10,201 | +1.87(+1.31%) |
Nov 13, 2020 | 140.23 | 142.17 | 140.23 | 142.10 | 8,269 | +2.36(+1.69%) |
Nov 12, 2020 | 140.25 | 140.26 | 138.64 | 139.75 | 72,091 | -0.69(-0.49%) |
Nov 11, 2020 | 140.28 | 140.94 | 139.18 | 140.44 | 11,196 | +0.94(+0.68%) |
Nov 10, 2020 | 137.07 | 139.75 | 136.84 | 139.49 | 17,428 | +2.73(+1.99%) |
Nov 09, 2020 | 140.37 | 141.03 | 136.77 | 136.77 | 17,395 | +0.22(+0.16%) |
Nov 06, 2020 | 136.99 | 136.99 | 135.81 | 136.55 | 22,898 | +0.55(+0.41%) |
Nov 05, 2020 | 136.34 | 137.08 | 135.90 | 135.99 | 14,812 | +1.17(+0.87%) |
Nov 04, 2020 | 135.67 | 136.89 | 134.82 | 134.82 | 4,179 | -0.51(-0.38%) |
Nov 03, 2020 | 134.86 | 136.05 | 134.33 | 135.33 | 7,384 | +2.60(+1.96%) |
Nov 02, 2020 | 131.77 | 133.17 | 131.60 | 132.74 | 44,662 | +2.97(+2.29%) |
Oct 30, 2020 | 129.55 | 130.16 | 128.79 | 129.77 | 16,538 | -0.71(-0.54%) |
Oct 29, 2020 | 129.99 | 131.39 | 128.97 | 130.47 | 12,655 | +0.19(+0.14%) |
Oct 28, 2020 | 132.26 | 132.26 | 130.29 | 130.29 | 13,576 | -3.86(-2.88%) |
Oct 27, 2020 | 135.37 | 135.43 | 134.15 | 134.15 | 8,447 | -1.01(-0.75%) |
Oct 26, 2020 | 136.19 | 136.41 | 134.57 | 135.17 | 9,345 | -2.22(-1.62%) |
Oct 23, 2020 | 137.53 | 137.69 | 136.97 | 137.39 | 19,718 | +0.34(+0.25%) |
Oct 22, 2020 | 136.74 | 137.21 | 136.16 | 137.05 | 19,719 | +0.05(+0.04%) |
Oct 21, 2020 | 136.60 | 137.53 | 136.60 | 137.00 | 5,613 | +0.07(+0.05%) |
Oct 20, 2020 | 138.30 | 138.30 | 136.82 | 136.94 | 29,981 | -0.18(-0.13%) |
Oct 19, 2020 | 139.03 | 139.27 | 137.11 | 137.11 | 5,935 | -1.88(-1.35%) |
Oct 16, 2020 | 139.62 | 140.16 | 139.00 | 139.00 | 6,572 | -0.38(-0.27%) |
Oct 15, 2020 | 137.81 | 139.58 | 137.81 | 139.37 | 76,471 | +0.37(+0.26%) |
Oct 14, 2020 | 139.46 | 140.05 | 138.62 | 139.01 | 6,788 | -0.76(-0.54%) |
Oct 13, 2020 | 139.43 | 140.06 | 139.21 | 139.77 | 15,107 | +0.06(+0.04%) |
Oct 12, 2020 | 138.85 | 140.31 | 138.85 | 139.71 | 14,071 | +1.41(+1.02%) |
Oct 09, 2020 | 138.36 | 138.84 | 138.07 | 138.30 | 8,269 | +0.57(+0.42%) |
Oct 08, 2020 | 137.33 | 137.73 | 137.21 | 137.73 | 4,652 | +0.88(+0.65%) |
Oct 07, 2020 | 135.88 | 137.17 | 135.88 | 136.84 | 22,790 | +1.67(+1.24%) |
Oct 06, 2020 | 136.25 | 136.91 | 134.94 | 135.17 | 9,261 | -0.84(-0.62%) |
Oct 05, 2020 | 135.20 | 136.06 | 135.04 | 136.01 | 7,585 | +0.95(+0.71%) |
Oct 02, 2020 | 133.52 | 135.47 | 133.52 | 135.06 | 10,177 | +0.06(+0.05%) |
Oct 01, 2020 | 135.16 | 135.27 | 133.96 | 134.99 | 11,817 | +0.14(+0.11%) |
Sep 30, 2020 | 133.81 | 135.32 | 133.70 | 134.85 | 9,554 | +1.72(+1.29%) |
Sep 29, 2020 | 133.64 | 134.23 | 132.94 | 133.12 | 11,329 | -0.85(-0.63%) |
Sep 28, 2020 | 134.06 | 134.62 | 133.57 | 133.97 | 19,282 | +1.55(+1.17%) |
Sep 25, 2020 | 131.02 | 132.59 | 130.64 | 132.43 | 26,291 | +1.02(+0.77%) |
Sep 24, 2020 | 129.84 | 132.09 | 129.45 | 131.41 | 15,593 | +1.14(+0.88%) |
Sep 23, 2020 | 132.83 | 132.93 | 130.21 | 130.26 | 17,052 | -2.26(-1.71%) |
Sep 22, 2020 | 132.36 | 133.23 | 132.36 | 132.53 | 14,783 | +0.61(+0.47%) |
Sep 21, 2020 | 132.19 | 132.19 | 131.07 | 131.91 | 10,092 | -1.52(-1.14%) |
Sep 18, 2020 | 135.09 | 135.09 | 133.13 | 133.44 | 29,520 | -1.47(-1.09%) |
Sep 17, 2020 | 135.22 | 135.49 | 134.38 | 134.90 | 7,155 | -0.75(-0.56%) |
Sep 16, 2020 | 136.86 | 137.13 | 135.64 | 135.66 | 10,819 | -0.60(-0.44%) |
Sep 15, 2020 | 137.04 | 137.07 | 136.03 | 136.26 | 14,777 | -0.44(-0.32%) |
Sep 14, 2020 | 135.98 | 137.08 | 135.98 | 136.71 | 13,642 | +0.98(+0.72%) |
Sep 11, 2020 | 135.70 | 136.25 | 134.90 | 135.73 | 32,610 | +0.41(+0.31%) |
Sep 10, 2020 | 137.15 | 137.34 | 135.32 | 135.32 | 6,556 | -1.96(-1.43%) |
Sep 09, 2020 | 137.18 | 138.14 | 136.95 | 137.28 | 9,192 | +1.83(+1.35%) |
Sep 08, 2020 | 137.99 | 137.99 | 135.01 | 135.45 | 13,137 | -3.07(-2.21%) |
Sep 04, 2020 | 138.97 | 139.70 | 136.99 | 138.52 | 43,161 | +0.17(+0.12%) |
Sep 03, 2020 | 140.31 | 142.76 | 137.24 | 138.35 | 226,335 | -2.85(-2.02%) |
Sep 02, 2020 | 138.74 | 141.63 | 138.74 | 141.19 | 20,321 | +2.78(+2.01%) |