Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 149.86 | 151.67 | 147.84 | 149.31 | 2,405,651 | -0.49(-0.33%) |
Nov 27, 2020 | 149.34 | 152.54 | 149.08 | 149.81 | 1,101,823 | +1.20(+0.81%) |
Nov 25, 2020 | 149.86 | 150.13 | 147.65 | 148.61 | 1,803,871 | -0.75(-0.51%) |
Nov 24, 2020 | 149.27 | 149.50 | 145.85 | 149.36 | 2,455,132 | +2.41(+1.64%) |
Nov 23, 2020 | 143.75 | 147.36 | 142.59 | 146.95 | 2,267,271 | +5.03(+3.55%) |
Nov 20, 2020 | 143.20 | 144.24 | 141.90 | 141.92 | 1,626,582 | -0.73(-0.52%) |
Nov 19, 2020 | 139.49 | 143.10 | 138.62 | 142.65 | 1,873,027 | +3.02(+2.16%) |
Nov 18, 2020 | 140.90 | 141.95 | 139.32 | 139.64 | 1,292,677 | -1.17(-0.83%) |
Nov 17, 2020 | 142.09 | 142.84 | 139.42 | 140.80 | 1,907,749 | -0.57(-0.40%) |
Nov 16, 2020 | 140.80 | 142.53 | 139.78 | 141.37 | 2,002,673 | +3.30(+2.39%) |
Nov 13, 2020 | 137.62 | 139.10 | 137.29 | 138.07 | 1,151,052 | +2.06(+1.52%) |
Nov 12, 2020 | 137.61 | 138.16 | 135.38 | 136.01 | 1,519,089 | -0.73(-0.53%) |
Nov 11, 2020 | 135.07 | 137.55 | 134.50 | 136.73 | 1,760,991 | +4.55(+3.44%) |
Nov 10, 2020 | 134.57 | 136.19 | 131.90 | 132.18 | 2,304,754 | -4.35(-3.19%) |
Nov 09, 2020 | 141.37 | 143.72 | 136.24 | 136.53 | 3,738,523 | -1.75(-1.27%) |
Nov 06, 2020 | 135.99 | 139.00 | 135.36 | 138.29 | 2,915,667 | +2.21(+1.62%) |
Nov 05, 2020 | 133.84 | 136.89 | 132.97 | 136.08 | 2,378,961 | +4.71(+3.59%) |
Nov 04, 2020 | 132.94 | 133.36 | 128.84 | 131.37 | 2,498,006 | +0.47(+0.36%) |
Nov 03, 2020 | 129.74 | 133.36 | 129.13 | 130.90 | 1,853,993 | +1.48(+1.14%) |
Nov 02, 2020 | 129.21 | 130.39 | 128.19 | 129.42 | 2,019,216 | +2.07(+1.62%) |
Oct 30, 2020 | 125.85 | 127.99 | 125.34 | 127.35 | 2,425,603 | -0.99(-0.77%) |
Oct 29, 2020 | 121.39 | 129.61 | 121.39 | 128.34 | 2,887,332 | +6.03(+4.93%) |
Oct 28, 2020 | 122.59 | 123.39 | 119.51 | 122.31 | 3,199,582 | -3.26(-2.60%) |
Oct 27, 2020 | 128.54 | 128.72 | 124.08 | 125.57 | 2,684,764 | -1.57(-1.23%) |
Oct 26, 2020 | 127.42 | 128.28 | 125.08 | 127.14 | 3,028,096 | -2.16(-1.67%) |
Oct 23, 2020 | 127.72 | 129.83 | 126.64 | 129.30 | 1,527,380 | +2.16(+1.70%) |
Oct 22, 2020 | 128.24 | 128.59 | 125.66 | 127.14 | 1,606,473 | -0.91(-0.71%) |
Oct 21, 2020 | 130.00 | 130.18 | 127.50 | 128.05 | 1,783,969 | +0.61(+0.48%) |
Oct 20, 2020 | 129.76 | 129.88 | 127.14 | 127.44 | 1,436,432 | -1.06(-0.82%) |
Oct 19, 2020 | 129.72 | 130.87 | 127.74 | 128.50 | 1,704,876 | -0.85(-0.66%) |
Oct 16, 2020 | 131.32 | 131.64 | 129.09 | 129.34 | 1,380,223 | +0.34(+0.26%) |
Oct 15, 2020 | 126.86 | 129.68 | 126.01 | 129.00 | 1,651,313 | -0.23(-0.17%) |
Oct 14, 2020 | 128.94 | 130.16 | 128.03 | 129.23 | 2,459,460 | +0.25(+0.20%) |
Oct 13, 2020 | 132.90 | 133.83 | 128.73 | 128.98 | 2,764,288 | -4.94(-3.69%) |
Oct 12, 2020 | 134.78 | 135.02 | 132.34 | 133.91 | 3,035,782 | +0.52(+0.39%) |
Oct 09, 2020 | 134.29 | 136.81 | 130.82 | 133.40 | 5,344,772 | +6.31(+4.97%) |
Oct 08, 2020 | 127.31 | 128.11 | 126.42 | 127.08 | 2,334,067 | +1.16(+0.92%) |
Oct 07, 2020 | 125.67 | 127.16 | 125.37 | 125.92 | 1,951,072 | +2.55(+2.06%) |
Oct 06, 2020 | 124.13 | 127.25 | 122.90 | 123.38 | 2,320,897 | -1.04(-0.83%) |
Oct 05, 2020 | 122.04 | 124.48 | 121.59 | 124.41 | 2,407,637 | +4.34(+3.62%) |
Oct 02, 2020 | 119.86 | 122.98 | 119.36 | 120.07 | 2,260,409 | -3.39(-2.75%) |
Oct 01, 2020 | 122.18 | 124.58 | 120.64 | 123.46 | 3,638,416 | +5.83(+4.95%) |
Sep 30, 2020 | 116.75 | 119.48 | 116.14 | 117.64 | 2,127,497 | +1.43(+1.23%) |
Sep 29, 2020 | 118.85 | 118.89 | 116.08 | 116.20 | 1,725,756 | -0.67(-0.57%) |
Sep 28, 2020 | 115.42 | 117.03 | 114.89 | 116.87 | 2,274,110 | +3.93(+3.48%) |
Sep 25, 2020 | 111.75 | 113.26 | 110.51 | 112.94 | 2,163,966 | +0.63(+0.56%) |
Sep 24, 2020 | 111.82 | 114.25 | 111.36 | 112.31 | 1,920,896 | -0.73(-0.65%) |
Sep 23, 2020 | 116.09 | 116.87 | 112.57 | 113.05 | 1,693,005 | -2.53(-2.19%) |
Sep 22, 2020 | 115.73 | 116.38 | 113.75 | 115.58 | 1,704,727 | +1.21(+1.05%) |
Sep 21, 2020 | 115.88 | 116.41 | 112.42 | 114.38 | 2,147,967 | -4.47(-3.76%) |
Sep 18, 2020 | 121.28 | 121.58 | 116.30 | 118.84 | 4,456,735 | -1.57(-1.31%) |
Sep 17, 2020 | 116.52 | 120.78 | 115.80 | 120.42 | 2,192,300 | -0.78(-0.65%) |
Sep 16, 2020 | 121.59 | 123.76 | 120.98 | 121.20 | 2,178,459 | +1.11(+0.93%) |
Sep 15, 2020 | 120.07 | 121.40 | 119.53 | 120.09 | 1,699,031 | +1.61(+1.36%) |
Sep 14, 2020 | 118.92 | 120.28 | 117.33 | 118.48 | 1,632,392 | +1.25(+1.07%) |
Sep 11, 2020 | 116.96 | 119.01 | 115.73 | 117.23 | 1,487,078 | +1.55(+1.34%) |
Sep 10, 2020 | 117.65 | 120.06 | 115.16 | 115.68 | 1,583,302 | -1.07(-0.92%) |
Sep 09, 2020 | 114.80 | 118.05 | 114.07 | 116.75 | 2,414,642 | +4.25(+3.78%) |
Sep 08, 2020 | 114.72 | 115.25 | 112.02 | 112.50 | 2,704,776 | -6.21(-5.23%) |
Sep 04, 2020 | 118.75 | 119.42 | 114.94 | 118.71 | 1,710,767 | +0.22(+0.18%) |
Sep 03, 2020 | 123.09 | 123.09 | 117.51 | 118.50 | 2,138,563 | -5.64(-4.54%) |
Sep 02, 2020 | 121.86 | 124.93 | 120.94 | 124.13 | 1,640,366 | +3.67(+3.04%) |