Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 162.16 | 163.06 | 159.54 | 161.92 | 3,056,150 | -1.27(-0.78%) |
Nov 27, 2020 | 162.65 | 163.36 | 162.23 | 163.19 | 631,758 | +1.09(+0.67%) |
Nov 25, 2020 | 164.54 | 164.54 | 161.49 | 162.10 | 977,760 | -1.11(-0.68%) |
Nov 24, 2020 | 161.60 | 163.50 | 160.40 | 163.21 | 1,717,451 | +2.99(+1.87%) |
Nov 23, 2020 | 160.30 | 161.60 | 158.54 | 160.22 | 1,353,157 | +0.74(+0.46%) |
Nov 20, 2020 | 161.56 | 161.83 | 159.47 | 159.49 | 1,586,216 | -2.20(-1.36%) |
Nov 19, 2020 | 160.03 | 162.36 | 159.57 | 161.69 | 1,192,623 | +0.44(+0.27%) |
Nov 18, 2020 | 164.03 | 164.06 | 160.99 | 161.25 | 1,423,955 | -2.78(-1.70%) |
Nov 17, 2020 | 162.96 | 164.43 | 162.26 | 164.03 | 1,341,283 | -0.84(-0.51%) |
Nov 16, 2020 | 162.03 | 165.00 | 160.59 | 164.87 | 2,494,013 | +5.05(+3.16%) |
Nov 13, 2020 | 159.24 | 160.10 | 157.96 | 159.82 | 1,176,104 | +2.05(+1.30%) |
Nov 12, 2020 | 159.10 | 160.03 | 156.88 | 157.78 | 1,445,706 | -2.27(-1.42%) |
Nov 11, 2020 | 160.17 | 161.41 | 158.83 | 160.05 | 1,955,934 | +0.75(+0.47%) |
Nov 10, 2020 | 157.49 | 161.46 | 156.61 | 159.30 | 1,793,161 | +1.10(+0.69%) |
Nov 09, 2020 | 161.54 | 162.77 | 157.98 | 158.20 | 2,467,792 | +3.41(+2.20%) |
Nov 06, 2020 | 153.46 | 155.12 | 152.31 | 154.79 | 2,042,826 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.39 | 150.80 | 151.52 | 2,942,607 | -1.74(-1.14%) |
Nov 04, 2020 | 156.33 | 157.07 | 152.58 | 153.26 | 2,661,794 | -1.77(-1.14%) |
Nov 03, 2020 | 152.35 | 155.86 | 151.85 | 155.03 | 2,293,985 | +4.67(+3.11%) |
Nov 02, 2020 | 148.47 | 150.93 | 147.60 | 150.35 | 2,945,074 | +3.26(+2.22%) |
Oct 30, 2020 | 146.09 | 148.45 | 145.07 | 147.09 | 3,108,430 | -0.21(-0.15%) |
Oct 29, 2020 | 144.03 | 148.49 | 142.93 | 147.31 | 2,389,523 | +2.90(+2.01%) |
Oct 28, 2020 | 144.52 | 148.39 | 143.29 | 144.41 | 5,065,117 | +8.43(+6.20%) |
Oct 27, 2020 | 136.07 | 137.06 | 135.56 | 135.99 | 2,182,102 | +0.24(+0.18%) |
Oct 26, 2020 | 137.26 | 137.27 | 134.64 | 135.74 | 3,031,957 | -3.19(-2.30%) |
Oct 23, 2020 | 139.75 | 140.05 | 138.13 | 138.94 | 1,162,896 | +0.33(+0.23%) |
Oct 22, 2020 | 136.94 | 139.22 | 136.04 | 138.61 | 1,604,881 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.82 | 136.75 | 1,261,340 | +0.21(+0.16%) |
Oct 20, 2020 | 136.36 | 137.39 | 135.74 | 136.53 | 1,283,880 | +1.46(+1.08%) |
Oct 19, 2020 | 137.91 | 138.74 | 134.75 | 135.07 | 2,361,226 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.35 | 137.35 | 138.21 | 1,230,657 | +0.96(+0.70%) |
Oct 15, 2020 | 136.44 | 137.62 | 135.96 | 137.25 | 1,832,794 | -1.04(-0.75%) |
Oct 14, 2020 | 139.67 | 140.57 | 137.86 | 138.29 | 2,412,255 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.49 | 139.39 | 2,117,855 | -0.83(-0.59%) |
Oct 12, 2020 | 141.08 | 141.67 | 139.73 | 140.22 | 3,173,471 | +0.68(+0.49%) |
Oct 09, 2020 | 137.82 | 139.76 | 136.77 | 139.54 | 2,892,259 | +2.65(+1.93%) |
Oct 08, 2020 | 135.22 | 137.19 | 134.94 | 136.90 | 2,121,721 | +3.05(+2.28%) |
Oct 07, 2020 | 133.51 | 134.49 | 132.23 | 133.84 | 2,601,177 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.57 | 130.38 | 132.47 | 2,368,950 | +1.21(+0.92%) |
Oct 05, 2020 | 129.71 | 132.11 | 129.37 | 131.26 | 2,102,257 | +2.13(+1.65%) |
Oct 02, 2020 | 125.88 | 129.74 | 125.82 | 129.13 | 2,390,868 | +0.90(+0.70%) |
Oct 01, 2020 | 131.88 | 131.92 | 127.29 | 128.23 | 2,172,517 | -1.67(-1.28%) |
Sep 30, 2020 | 128.46 | 131.27 | 128.29 | 129.89 | 3,067,849 | +1.81(+1.42%) |
Sep 29, 2020 | 128.09 | 128.98 | 127.11 | 128.08 | 2,098,510 | +0.22(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.72 | 127.86 | 2,784,948 | +2.58(+2.06%) |
Sep 25, 2020 | 120.34 | 125.66 | 120.34 | 125.28 | 2,480,537 | +3.48(+2.86%) |
Sep 24, 2020 | 119.43 | 122.31 | 118.55 | 121.80 | 2,083,508 | +1.94(+1.62%) |
Sep 23, 2020 | 123.21 | 123.78 | 119.54 | 119.86 | 1,735,998 | -3.90(-3.15%) |
Sep 22, 2020 | 122.37 | 124.13 | 121.48 | 123.77 | 1,411,047 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.66 | 120.23 | 122.02 | 2,183,583 | -3.78(-3.01%) |
Sep 18, 2020 | 128.29 | 128.40 | 124.66 | 125.80 | 3,381,193 | -2.59(-2.02%) |
Sep 17, 2020 | 125.50 | 128.48 | 124.97 | 128.39 | 1,691,687 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.50 | 127.72 | 128.24 | 1,624,637 | +0.69(+0.54%) |
Sep 15, 2020 | 127.66 | 128.60 | 126.78 | 127.55 | 2,184,594 | +0.37(+0.29%) |
Sep 14, 2020 | 125.39 | 127.84 | 125.08 | 127.17 | 4,449,066 | +2.91(+2.35%) |
Sep 11, 2020 | 123.39 | 124.60 | 122.34 | 124.26 | 1,999,764 | +1.43(+1.17%) |
Sep 10, 2020 | 127.05 | 127.31 | 122.25 | 122.83 | 2,645,711 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.15 | 124.99 | 126.97 | 2,120,793 | +1.27(+1.01%) |
Sep 08, 2020 | 126.25 | 127.52 | 124.69 | 125.70 | 2,830,210 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.15 | 3,161,283 | -0.56(-0.44%) |
Sep 03, 2020 | 132.22 | 133.44 | 127.40 | 128.71 | 2,197,340 | -3.09(-2.34%) |
Sep 02, 2020 | 127.82 | 132.33 | 127.19 | 131.80 | 2,399,898 | +3.65(+2.85%) |