Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 174.13 | 174.22 | 173.77 | 173.98 | 1,359,755 | +0.08(+0.05%) |
Nov 27, 2020 | 174.12 | 174.17 | 173.90 | 173.90 | 557,100 | -0.21(-0.12%) |
Nov 25, 2020 | 174.10 | 174.23 | 174.06 | 174.11 | 854,400 | -0.01(-0.01%) |
Nov 24, 2020 | 174.25 | 174.27 | 174.00 | 174.12 | 1,729,388 | +0.62(+0.36%) |
Nov 23, 2020 | 173.66 | 173.67 | 173.46 | 173.50 | 630,744 | -0.01(-0.01%) |
Nov 20, 2020 | 173.65 | 173.66 | 173.33 | 173.51 | 746,700 | -0.17(-0.10%) |
Nov 19, 2020 | 173.40 | 173.72 | 173.40 | 173.68 | 581,478 | +0.42(+0.24%) |
Nov 18, 2020 | 173.62 | 173.69 | 173.18 | 173.26 | 1,046,922 | -0.36(-0.21%) |
Nov 17, 2020 | 173.75 | 173.75 | 173.51 | 173.62 | 744,044 | -0.08(-0.05%) |
Nov 16, 2020 | 173.98 | 173.98 | 173.55 | 173.70 | 631,156 | -0.14(-0.08%) |
Nov 13, 2020 | 173.51 | 173.86 | 173.49 | 173.84 | 991,400 | +0.34(+0.20%) |
Nov 12, 2020 | 173.55 | 173.67 | 173.42 | 173.50 | 803,453 | +0.07(+0.04%) |
Nov 11, 2020 | 173.41 | 173.67 | 173.30 | 173.43 | 934,773 | +0.13(+0.08%) |
Nov 10, 2020 | 173.27 | 173.55 | 173.17 | 173.30 | 1,026,881 | +0.32(+0.18%) |
Nov 09, 2020 | 174.18 | 174.60 | 172.93 | 172.98 | 1,138,906 | -0.74(-0.43%) |
Nov 06, 2020 | 173.50 | 173.90 | 173.33 | 173.72 | 668,400 | +0.34(+0.20%) |
Nov 05, 2020 | 173.50 | 174.04 | 173.38 | 173.38 | 545,319 | +0.00(+0.00%) |
Nov 04, 2020 | 173.05 | 173.73 | 172.87 | 173.38 | 760,600 | +0.51(+0.30%) |
Nov 03, 2020 | 172.80 | 172.98 | 172.53 | 172.87 | 712,802 | +0.33(+0.19%) |
Nov 02, 2020 | 172.78 | 173.11 | 172.43 | 172.54 | 776,436 | -0.26(-0.15%) |
Oct 30, 2020 | 172.35 | 172.80 | 172.18 | 172.80 | 568,700 | +0.52(+0.30%) |
Oct 29, 2020 | 172.50 | 172.85 | 172.12 | 172.28 | 857,912 | -0.13(-0.08%) |
Oct 28, 2020 | 172.58 | 172.98 | 172.15 | 172.41 | 1,379,014 | -0.55(-0.32%) |
Oct 27, 2020 | 172.36 | 173.08 | 172.30 | 172.96 | 850,643 | +0.50(+0.29%) |
Oct 26, 2020 | 172.49 | 173.08 | 172.26 | 172.46 | 964,876 | -0.10(-0.06%) |
Oct 23, 2020 | 173.29 | 173.50 | 172.35 | 172.56 | 1,687,800 | +0.83(+0.48%) |
Oct 22, 2020 | 172.00 | 172.10 | 171.52 | 171.73 | 760,272 | -0.13(-0.08%) |
Oct 21, 2020 | 171.93 | 172.07 | 171.72 | 171.86 | 739,078 | +0.06(+0.03%) |
Oct 20, 2020 | 171.80 | 172.11 | 171.67 | 171.80 | 828,423 | +0.29(+0.17%) |
Oct 19, 2020 | 172.05 | 172.06 | 171.50 | 171.51 | 1,180,565 | -0.45(-0.26%) |
Oct 16, 2020 | 172.20 | 172.32 | 171.95 | 171.96 | 877,900 | -0.04(-0.02%) |
Oct 15, 2020 | 171.92 | 172.16 | 171.74 | 172.00 | 664,092 | +0.00(+0.00%) |
Oct 14, 2020 | 172.19 | 172.24 | 171.91 | 172.00 | 1,146,131 | -0.03(-0.02%) |
Oct 13, 2020 | 171.97 | 172.09 | 171.83 | 172.03 | 1,114,964 | +0.15(+0.09%) |
Oct 12, 2020 | 171.67 | 172.00 | 171.67 | 171.88 | 1,530,192 | -0.02(-0.01%) |
Oct 09, 2020 | 171.98 | 171.98 | 171.76 | 171.90 | 884,100 | +0.07(+0.04%) |
Oct 08, 2020 | 171.99 | 172.03 | 171.63 | 171.83 | 1,117,202 | -0.12(-0.07%) |
Oct 07, 2020 | 171.91 | 172.01 | 171.86 | 171.95 | 904,185 | +0.27(+0.16%) |
Oct 06, 2020 | 171.95 | 172.06 | 171.50 | 171.68 | 1,276,072 | -0.16(-0.09%) |
Oct 05, 2020 | 172.29 | 172.29 | 171.75 | 171.84 | 1,384,703 | -0.09(-0.05%) |
Oct 02, 2020 | 171.21 | 172.10 | 171.21 | 171.93 | 1,315,000 | +0.30(+0.17%) |
Oct 01, 2020 | 172.00 | 172.65 | 170.95 | 171.63 | 2,108,879 | -0.37(-0.22%) |
Sep 30, 2020 | 172.13 | 172.21 | 171.90 | 172.00 | 1,584,182 | +0.00(+0.00%) |
Sep 29, 2020 | 172.25 | 172.25 | 171.75 | 172.00 | 783,500 | +0.05(+0.03%) |
Sep 28, 2020 | 172.18 | 172.24 | 171.77 | 171.95 | 836,883 | -0.04(-0.02%) |
Sep 25, 2020 | 171.90 | 172.16 | 171.82 | 171.99 | 750,100 | +0.13(+0.08%) |
Sep 24, 2020 | 171.86 | 172.50 | 171.79 | 171.86 | 1,325,763 | +0.05(+0.03%) |
Sep 23, 2020 | 172.42 | 172.80 | 171.75 | 171.81 | 1,962,949 | -0.69(-0.40%) |
Sep 22, 2020 | 172.51 | 172.71 | 172.24 | 172.50 | 853,686 | -0.24(-0.14%) |
Sep 21, 2020 | 172.69 | 172.99 | 172.01 | 172.74 | 1,464,944 | -0.12(-0.07%) |
Sep 18, 2020 | 173.20 | 173.63 | 172.62 | 172.86 | 2,341,800 | -0.64(-0.37%) |
Sep 17, 2020 | 173.02 | 173.54 | 172.71 | 173.50 | 1,612,489 | +0.22(+0.13%) |
Sep 16, 2020 | 173.40 | 173.54 | 173.25 | 173.28 | 1,329,428 | +0.11(+0.06%) |
Sep 15, 2020 | 173.35 | 173.57 | 173.17 | 173.17 | 1,156,096 | +0.02(+0.01%) |
Sep 14, 2020 | 173.48 | 173.65 | 173.15 | 173.15 | 1,228,698 | -0.18(-0.10%) |
Sep 11, 2020 | 173.07 | 173.54 | 173.04 | 173.33 | 1,157,200 | +0.37(+0.21%) |
Sep 10, 2020 | 173.34 | 173.60 | 172.89 | 172.96 | 1,567,008 | -0.24(-0.14%) |
Sep 09, 2020 | 173.57 | 173.63 | 173.09 | 173.20 | 1,376,897 | -0.11(-0.06%) |
Sep 08, 2020 | 173.95 | 174.18 | 173.28 | 173.31 | 2,419,642 | -0.54(-0.31%) |
Sep 04, 2020 | 174.63 | 174.63 | 173.50 | 173.85 | 2,070,600 | -0.53(-0.30%) |
Sep 03, 2020 | 174.50 | 174.90 | 173.89 | 174.38 | 1,964,715 | -0.28(-0.16%) |
Sep 02, 2020 | 173.69 | 174.97 | 173.60 | 174.66 | 1,240,226 | +0.86(+0.49%) |