Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.93 | 149.60 | 145.78 | 147.84 | 2,580,492 | -1.13(-0.76%) |
Nov 27, 2020 | 151.68 | 151.68 | 148.38 | 148.98 | 365,538 | -2.82(-1.86%) |
Nov 25, 2020 | 152.98 | 153.21 | 150.61 | 151.80 | 744,373 | -2.00(-1.30%) |
Nov 24, 2020 | 154.27 | 155.63 | 152.96 | 153.81 | 1,022,842 | +2.00(+1.32%) |
Nov 23, 2020 | 152.95 | 154.45 | 151.37 | 151.80 | 1,273,858 | -0.75(-0.49%) |
Nov 20, 2020 | 151.77 | 153.21 | 150.66 | 152.55 | 1,109,574 | +1.42(+0.94%) |
Nov 19, 2020 | 149.66 | 151.37 | 146.28 | 151.13 | 1,083,085 | +0.62(+0.41%) |
Nov 18, 2020 | 155.27 | 155.90 | 150.48 | 150.51 | 938,141 | -4.01(-2.60%) |
Nov 17, 2020 | 152.16 | 155.70 | 150.88 | 154.52 | 748,935 | +0.68(+0.44%) |
Nov 16, 2020 | 156.44 | 156.89 | 151.38 | 153.84 | 1,083,957 | +3.56(+2.37%) |
Nov 13, 2020 | 148.55 | 150.44 | 148.46 | 150.28 | 1,008,048 | +2.52(+1.71%) |
Nov 12, 2020 | 149.26 | 149.62 | 145.91 | 147.76 | 1,105,273 | -2.06(-1.37%) |
Nov 11, 2020 | 151.93 | 151.93 | 148.39 | 149.82 | 1,720,525 | -2.63(-1.73%) |
Nov 10, 2020 | 146.69 | 154.85 | 146.03 | 152.46 | 3,020,471 | +6.30(+4.31%) |
Nov 09, 2020 | 144.57 | 163.73 | 141.09 | 146.16 | 3,434,310 | +14.86(+11.31%) |
Nov 06, 2020 | 131.42 | 133.48 | 130.41 | 131.30 | 1,077,234 | -0.26(-0.20%) |
Nov 05, 2020 | 132.04 | 133.74 | 130.70 | 131.56 | 1,071,832 | -0.08(-0.06%) |
Nov 04, 2020 | 133.63 | 133.96 | 130.39 | 131.64 | 1,327,574 | -2.50(-1.87%) |
Nov 03, 2020 | 130.48 | 136.04 | 130.23 | 134.14 | 1,499,431 | +5.16(+4.00%) |
Nov 02, 2020 | 124.33 | 128.99 | 122.38 | 128.98 | 1,330,590 | +5.51(+4.46%) |
Oct 30, 2020 | 120.06 | 124.32 | 120.06 | 123.47 | 1,499,226 | +2.66(+2.20%) |
Oct 29, 2020 | 117.77 | 122.31 | 117.20 | 120.81 | 1,846,673 | +3.04(+2.58%) |
Oct 28, 2020 | 122.03 | 122.27 | 116.59 | 117.77 | 2,321,133 | -6.36(-5.13%) |
Oct 27, 2020 | 126.92 | 127.77 | 124.14 | 124.14 | 1,092,427 | -3.11(-2.44%) |
Oct 26, 2020 | 128.68 | 128.94 | 126.04 | 127.24 | 1,028,555 | -2.14(-1.65%) |
Oct 23, 2020 | 131.09 | 131.56 | 129.27 | 129.38 | 888,155 | -0.61(-0.47%) |
Oct 22, 2020 | 129.85 | 130.67 | 128.62 | 130.00 | 587,754 | +0.45(+0.35%) |
Oct 21, 2020 | 128.76 | 129.91 | 128.03 | 129.54 | 1,068,225 | +0.37(+0.29%) |
Oct 20, 2020 | 130.30 | 130.75 | 128.81 | 129.17 | 1,177,623 | +0.12(+0.10%) |
Oct 19, 2020 | 132.88 | 133.62 | 128.90 | 129.04 | 1,305,082 | -3.13(-2.37%) |
Oct 16, 2020 | 135.68 | 136.38 | 132.18 | 132.18 | 1,600,752 | -3.75(-2.76%) |
Oct 15, 2020 | 135.08 | 137.85 | 135.08 | 135.92 | 769,272 | -0.41(-0.30%) |
Oct 14, 2020 | 137.36 | 138.29 | 136.31 | 136.33 | 942,334 | -1.14(-0.83%) |
Oct 13, 2020 | 138.00 | 140.36 | 135.67 | 137.47 | 1,174,689 | -3.73(-2.64%) |
Oct 12, 2020 | 141.10 | 141.69 | 139.62 | 141.19 | 977,307 | +0.67(+0.48%) |
Oct 09, 2020 | 142.89 | 143.61 | 139.59 | 140.52 | 995,766 | -1.56(-1.10%) |
Oct 08, 2020 | 140.18 | 142.72 | 139.64 | 142.08 | 806,916 | +2.88(+2.07%) |
Oct 07, 2020 | 141.21 | 142.11 | 138.22 | 139.20 | 1,154,877 | -1.55(-1.10%) |
Oct 06, 2020 | 143.32 | 144.06 | 140.03 | 140.75 | 1,240,307 | -1.62(-1.14%) |
Oct 05, 2020 | 141.14 | 142.74 | 139.07 | 142.38 | 1,279,486 | +2.21(+1.58%) |
Oct 02, 2020 | 136.06 | 141.12 | 134.53 | 140.16 | 1,675,798 | +2.08(+1.50%) |
Oct 01, 2020 | 132.87 | 138.12 | 132.77 | 138.09 | 1,284,727 | +5.56(+4.19%) |
Sep 30, 2020 | 131.92 | 133.54 | 130.73 | 132.53 | 1,356,999 | +1.61(+1.23%) |
Sep 29, 2020 | 132.53 | 133.81 | 129.96 | 130.92 | 959,804 | -2.08(-1.56%) |
Sep 28, 2020 | 132.06 | 134.20 | 131.35 | 132.99 | 1,282,329 | +2.99(+2.30%) |
Sep 25, 2020 | 128.61 | 130.05 | 127.60 | 130.00 | 1,395,334 | +0.95(+0.73%) |
Sep 24, 2020 | 128.59 | 130.51 | 127.34 | 129.05 | 1,465,923 | -0.09(-0.07%) |
Sep 23, 2020 | 130.86 | 132.74 | 128.66 | 129.14 | 1,474,340 | -1.88(-1.43%) |
Sep 22, 2020 | 128.24 | 132.13 | 128.24 | 131.02 | 1,202,423 | +2.87(+2.24%) |
Sep 21, 2020 | 131.50 | 131.62 | 127.87 | 128.15 | 1,798,209 | -4.50(-3.40%) |
Sep 18, 2020 | 133.75 | 134.79 | 132.57 | 132.65 | 2,215,362 | -2.14(-1.59%) |
Sep 17, 2020 | 133.45 | 135.98 | 132.17 | 134.79 | 968,257 | +0.36(+0.27%) |
Sep 16, 2020 | 134.07 | 136.03 | 133.64 | 134.44 | 1,101,102 | +0.46(+0.34%) |
Sep 15, 2020 | 135.71 | 136.90 | 133.89 | 133.98 | 1,021,059 | -1.75(-1.29%) |
Sep 14, 2020 | 132.49 | 137.06 | 131.84 | 135.72 | 1,578,393 | +4.12(+3.13%) |
Sep 11, 2020 | 133.79 | 133.85 | 130.40 | 131.61 | 1,541,097 | -2.33(-1.74%) |
Sep 10, 2020 | 136.74 | 137.10 | 132.91 | 133.93 | 2,113,463 | -3.35(-2.44%) |
Sep 09, 2020 | 139.08 | 139.88 | 136.93 | 137.29 | 1,383,141 | -1.86(-1.34%) |
Sep 08, 2020 | 141.24 | 141.32 | 138.69 | 139.15 | 1,293,086 | -3.20(-2.25%) |
Sep 04, 2020 | 140.81 | 143.41 | 139.76 | 142.35 | 974,331 | +1.56(+1.11%) |
Sep 03, 2020 | 143.02 | 144.12 | 139.27 | 140.78 | 1,051,603 | -0.86(-0.61%) |
Sep 02, 2020 | 138.90 | 141.67 | 138.04 | 141.64 | 1,099,604 | +2.72(+1.96%) |