Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 156.12 | 156.54 | 153.27 | 156.24 | 1,230,549 | +0.74(+0.48%) |
Nov 27, 2020 | 154.42 | 155.80 | 154.42 | 155.50 | 416,700 | +1.76(+1.14%) |
Nov 25, 2020 | 152.19 | 153.93 | 152.19 | 153.74 | 605,000 | +1.68(+1.10%) |
Nov 24, 2020 | 152.39 | 152.46 | 150.73 | 152.06 | 1,008,662 | +0.75(+0.50%) |
Nov 23, 2020 | 152.00 | 152.55 | 150.58 | 151.31 | 1,164,953 | +0.09(+0.06%) |
Nov 20, 2020 | 152.01 | 152.43 | 151.15 | 151.22 | 730,900 | -0.73(-0.48%) |
Nov 19, 2020 | 150.99 | 152.25 | 150.33 | 151.95 | 1,020,720 | +1.22(+0.81%) |
Nov 18, 2020 | 151.95 | 152.40 | 150.70 | 150.73 | 586,410 | -0.72(-0.48%) |
Nov 17, 2020 | 152.00 | 152.18 | 151.24 | 151.45 | 3,718,992 | +0.05(+0.03%) |
Nov 16, 2020 | 151.96 | 151.96 | 150.49 | 151.40 | 636,158 | +0.24(+0.16%) |
Nov 13, 2020 | 151.21 | 151.37 | 149.88 | 151.16 | 420,000 | +0.70(+0.47%) |
Nov 12, 2020 | 150.62 | 151.86 | 149.77 | 150.46 | 2,177,205 | -0.41(-0.27%) |
Nov 11, 2020 | 149.46 | 151.00 | 148.09 | 150.87 | 1,101,584 | +3.01(+2.04%) |
Nov 10, 2020 | 148.89 | 149.51 | 145.99 | 147.86 | 1,345,691 | -1.86(-1.24%) |
Nov 09, 2020 | 158.39 | 158.39 | 149.72 | 149.72 | 1,573,757 | -4.47(-2.90%) |
Nov 06, 2020 | 154.00 | 154.77 | 152.41 | 154.19 | 778,400 | -0.03(-0.02%) |
Nov 05, 2020 | 155.08 | 155.08 | 153.18 | 154.22 | 1,576,078 | +2.79(+1.84%) |
Nov 04, 2020 | 149.53 | 152.78 | 148.97 | 151.43 | 1,372,453 | +6.51(+4.49%) |
Nov 03, 2020 | 143.98 | 145.99 | 143.25 | 144.92 | 1,021,497 | +2.57(+1.81%) |
Nov 02, 2020 | 142.29 | 143.72 | 140.65 | 142.35 | 1,257,168 | +1.12(+0.79%) |
Oct 30, 2020 | 143.17 | 143.69 | 139.87 | 141.23 | 875,500 | -2.55(-1.77%) |
Oct 29, 2020 | 143.15 | 145.29 | 142.66 | 143.78 | 768,573 | +0.77(+0.54%) |
Oct 28, 2020 | 145.25 | 145.91 | 142.78 | 143.01 | 1,213,615 | -4.96(-3.35%) |
Oct 27, 2020 | 147.74 | 148.45 | 147.25 | 147.97 | 861,154 | +0.23(+0.16%) |
Oct 26, 2020 | 148.22 | 149.59 | 145.88 | 147.74 | 766,813 | -1.67(-1.12%) |
Oct 23, 2020 | 149.30 | 149.41 | 148.09 | 149.41 | 442,100 | +0.39(+0.26%) |
Oct 22, 2020 | 149.68 | 149.87 | 147.74 | 149.02 | 487,766 | -0.14(-0.09%) |
Oct 21, 2020 | 149.69 | 150.98 | 149.09 | 149.16 | 583,003 | -0.82(-0.55%) |
Oct 20, 2020 | 150.83 | 151.57 | 149.63 | 149.98 | 684,109 | -0.30(-0.20%) |
Oct 19, 2020 | 153.28 | 153.90 | 149.74 | 150.28 | 876,042 | -2.26(-1.48%) |
Oct 16, 2020 | 154.04 | 154.76 | 152.54 | 152.54 | 462,900 | -0.33(-0.22%) |
Oct 15, 2020 | 151.50 | 153.17 | 151.31 | 152.87 | 504,987 | -1.01(-0.66%) |
Oct 14, 2020 | 155.09 | 155.49 | 153.10 | 153.88 | 563,628 | -1.02(-0.66%) |
Oct 13, 2020 | 155.28 | 155.64 | 154.19 | 154.90 | 454,920 | +0.24(+0.16%) |
Oct 12, 2020 | 153.44 | 155.75 | 153.19 | 154.66 | 455,049 | +2.78(+1.83%) |
Oct 09, 2020 | 150.69 | 151.88 | 150.61 | 151.88 | 585,800 | +1.86(+1.24%) |
Oct 08, 2020 | 150.79 | 150.79 | 149.69 | 150.02 | 610,856 | +0.59(+0.39%) |
Oct 07, 2020 | 148.12 | 149.89 | 148.12 | 149.43 | 523,037 | +2.68(+1.83%) |
Oct 06, 2020 | 149.26 | 149.45 | 146.26 | 146.75 | 714,493 | -2.31(-1.55%) |
Oct 05, 2020 | 146.93 | 149.06 | 146.93 | 149.06 | 572,056 | +3.26(+2.24%) |
Oct 02, 2020 | 146.03 | 148.38 | 145.50 | 145.80 | 970,600 | -3.45(-2.31%) |
Oct 01, 2020 | 149.04 | 149.42 | 148.13 | 149.25 | 1,549,101 | +1.85(+1.26%) |
Sep 30, 2020 | 146.33 | 148.63 | 145.95 | 147.40 | 952,562 | +1.45(+0.99%) |
Sep 29, 2020 | 145.94 | 146.63 | 145.49 | 145.95 | 581,059 | -0.09(-0.06%) |
Sep 28, 2020 | 146.43 | 146.43 | 144.79 | 146.04 | 743,837 | +2.04(+1.42%) |
Sep 25, 2020 | 140.85 | 144.23 | 140.56 | 144.00 | 771,900 | +3.36(+2.39%) |
Sep 24, 2020 | 139.25 | 142.06 | 138.74 | 140.64 | 944,103 | +0.22(+0.16%) |
Sep 23, 2020 | 144.08 | 144.21 | 140.06 | 140.42 | 657,169 | -4.24(-2.93%) |
Sep 22, 2020 | 143.72 | 144.88 | 142.00 | 144.66 | 4,077,016 | +1.13(+0.79%) |
Sep 21, 2020 | 140.78 | 143.53 | 139.47 | 143.53 | 1,411,919 | +0.51(+0.36%) |
Sep 18, 2020 | 144.78 | 144.78 | 140.92 | 143.02 | 808,600 | -0.57(-0.40%) |
Sep 17, 2020 | 142.55 | 144.28 | 141.80 | 143.59 | 731,557 | -1.53(-1.05%) |
Sep 16, 2020 | 147.36 | 147.54 | 145.08 | 145.12 | 745,681 | -1.86(-1.27%) |
Sep 15, 2020 | 146.65 | 147.42 | 146.09 | 146.98 | 561,257 | +2.31(+1.60%) |
Sep 14, 2020 | 143.34 | 145.32 | 143.07 | 144.67 | 677,421 | +3.14(+2.22%) |
Sep 11, 2020 | 143.25 | 143.54 | 139.89 | 141.53 | 616,800 | -0.49(-0.35%) |
Sep 10, 2020 | 146.00 | 146.59 | 141.34 | 142.02 | 614,107 | -2.58(-1.78%) |
Sep 09, 2020 | 143.30 | 145.44 | 142.38 | 144.60 | 1,681,853 | +4.34(+3.09%) |
Sep 08, 2020 | 141.71 | 143.82 | 140.24 | 140.26 | 1,225,269 | -6.19(-4.23%) |
Sep 04, 2020 | 148.63 | 149.48 | 141.16 | 146.45 | 1,701,600 | -2.07(-1.39%) |
Sep 03, 2020 | 154.13 | 154.29 | 147.27 | 148.52 | 951,966 | -7.86(-5.03%) |
Sep 02, 2020 | 156.08 | 156.75 | 153.42 | 156.38 | 1,029,537 | +1.12(+0.72%) |