Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 146.83 | 147.05 | 146.64 | 146.69 | 237,439 | -0.26(-0.18%) |
Nov 27, 2020 | 146.54 | 147.01 | 146.49 | 146.95 | 74,105 | +0.97(+0.66%) |
Nov 25, 2020 | 146.28 | 146.69 | 145.81 | 145.98 | 124,287 | -0.14(-0.10%) |
Nov 24, 2020 | 146.62 | 146.67 | 145.99 | 146.12 | 189,206 | -0.97(-0.66%) |
Nov 23, 2020 | 147.14 | 147.27 | 146.82 | 147.09 | 147,303 | -0.58(-0.40%) |
Nov 20, 2020 | 147.00 | 147.71 | 147.00 | 147.68 | 97,805 | +0.98(+0.67%) |
Nov 19, 2020 | 146.64 | 147.11 | 146.56 | 146.70 | 86,101 | +0.63(+0.43%) |
Nov 18, 2020 | 146.28 | 146.32 | 145.46 | 146.07 | 168,753 | +0.11(+0.07%) |
Nov 17, 2020 | 145.81 | 146.13 | 145.73 | 145.96 | 115,261 | +0.84(+0.58%) |
Nov 16, 2020 | 145.13 | 145.48 | 145.04 | 145.13 | 185,097 | -0.25(-0.17%) |
Nov 13, 2020 | 145.57 | 145.67 | 145.31 | 145.38 | 471,891 | -0.21(-0.14%) |
Nov 12, 2020 | 144.59 | 145.62 | 144.31 | 145.58 | 433,910 | +1.78(+1.24%) |
Nov 11, 2020 | 142.85 | 143.97 | 142.23 | 143.81 | 125,142 | +0.40(+0.28%) |
Nov 10, 2020 | 143.21 | 143.82 | 143.10 | 143.41 | 107,936 | -0.67(-0.46%) |
Nov 09, 2020 | 143.92 | 144.09 | 143.02 | 144.07 | 567,414 | -2.39(-1.63%) |
Nov 06, 2020 | 146.61 | 146.94 | 146.15 | 146.47 | 237,225 | -1.36(-0.92%) |
Nov 05, 2020 | 147.99 | 148.05 | 147.25 | 147.82 | 572,833 | +0.61(+0.42%) |
Nov 04, 2020 | 147.91 | 148.30 | 146.96 | 147.21 | 560,593 | +2.11(+1.46%) |
Nov 03, 2020 | 145.12 | 145.39 | 144.76 | 145.10 | 307,748 | -0.71(-0.49%) |
Nov 02, 2020 | 146.00 | 146.36 | 145.66 | 145.81 | 520,106 | +0.66(+0.45%) |
Oct 30, 2020 | 146.09 | 146.30 | 145.06 | 145.15 | 352,716 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.51 | 145.77 | 146.27 | 496,067 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.96 | 147.10 | 147.50 | 440,988 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 146.99 | 147.40 | 175,799 | +0.67(+0.46%) |
Oct 26, 2020 | 146.47 | 147.01 | 146.38 | 146.72 | 258,978 | +1.03(+0.71%) |
Oct 23, 2020 | 144.88 | 145.85 | 144.88 | 145.69 | 338,461 | +0.61(+0.42%) |
Oct 22, 2020 | 145.93 | 146.10 | 145.07 | 145.08 | 185,982 | -1.21(-0.83%) |
Oct 21, 2020 | 146.30 | 146.78 | 146.01 | 146.29 | 330,115 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.47 | 146.65 | 319,956 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.77 | 147.13 | 147.69 | 124,375 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.92 | 148.06 | 177,527 | -0.30(-0.21%) |
Oct 15, 2020 | 149.19 | 149.30 | 148.21 | 148.37 | 790,068 | -0.15(-0.10%) |
Oct 14, 2020 | 148.65 | 148.87 | 148.38 | 148.52 | 1,951,179 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.82 | 148.30 | 563,168 | +0.76(+0.52%) |
Oct 12, 2020 | 147.45 | 147.54 | 146.97 | 147.54 | 88,071 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.16 | 119,057 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.97 | 147.28 | 182,823 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.42 | 146.40 | 146.63 | 298,689 | -0.93(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,333 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.14 | 146.92 | 146.93 | 272,226 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.77 | 149.09 | 154,807 | -0.45(-0.30%) |
Oct 01, 2020 | 148.79 | 149.74 | 148.58 | 149.54 | 190,764 | +0.20(+0.13%) |
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,839 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.61 | 150.17 | 150.33 | 70,083 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.07 | 150.23 | 80,235 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.25 | 150.43 | 164,096 | +0.10(+0.07%) |
Sep 24, 2020 | 150.17 | 150.41 | 150.01 | 150.33 | 247,513 | +0.41(+0.27%) |
Sep 23, 2020 | 149.81 | 149.94 | 149.28 | 149.92 | 193,754 | +0.18(+0.12%) |
Sep 22, 2020 | 149.74 | 150.06 | 149.49 | 149.74 | 119,247 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.62 | 149.74 | 159,273 | +0.52(+0.35%) |
Sep 18, 2020 | 149.62 | 149.71 | 149.11 | 149.22 | 214,262 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.27 | 149.41 | 149.63 | 97,622 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.17 | 148.95 | 149.43 | 263,596 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.37 | 149.65 | 94,904 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.25 | 149.64 | 149.78 | 90,193 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.90 | 149.54 | 149.85 | 170,005 | +0.39(+0.26%) |
Sep 10, 2020 | 148.43 | 150.29 | 148.13 | 149.45 | 281,672 | +0.43(+0.29%) |
Sep 09, 2020 | 149.62 | 149.70 | 148.65 | 149.02 | 225,596 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,828 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.97 | 148.53 | 148.73 | 251,050 | -2.07(-1.37%) |
Sep 03, 2020 | 150.68 | 151.75 | 150.63 | 150.80 | 168,831 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,574 | +1.00(+0.67%) |