Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 163.14 | 164.81 | 161.30 | 164.31 | 8,749,645 | -0.22(-0.13%) |
Nov 27, 2020 | 165.49 | 165.76 | 163.78 | 164.53 | 2,591,543 | -0.05(-0.03%) |
Nov 25, 2020 | 162.67 | 165.18 | 162.32 | 164.58 | 4,130,802 | +1.79(+1.10%) |
Nov 24, 2020 | 164.53 | 164.60 | 162.09 | 162.79 | 5,122,610 | +0.28(+0.17%) |
Nov 23, 2020 | 159.48 | 163.85 | 158.88 | 162.51 | 6,288,677 | +4.81(+3.05%) |
Nov 20, 2020 | 157.62 | 159.63 | 156.92 | 157.71 | 7,274,110 | +0.86(+0.55%) |
Nov 19, 2020 | 154.41 | 158.74 | 153.67 | 156.85 | 7,458,219 | +4.14(+2.71%) |
Nov 18, 2020 | 151.88 | 157.53 | 150.60 | 152.71 | 14,294,051 | +3.49(+2.34%) |
Nov 17, 2020 | 150.10 | 150.75 | 146.91 | 149.22 | 6,841,942 | -1.34(-0.89%) |
Nov 16, 2020 | 150.39 | 151.30 | 148.89 | 150.56 | 5,513,856 | +2.10(+1.41%) |
Nov 13, 2020 | 146.74 | 148.98 | 146.38 | 148.46 | 3,038,690 | +3.05(+2.10%) |
Nov 12, 2020 | 145.54 | 146.74 | 144.60 | 145.41 | 2,971,528 | -0.15(-0.10%) |
Nov 11, 2020 | 145.34 | 148.18 | 144.70 | 145.55 | 3,656,555 | +1.48(+1.03%) |
Nov 10, 2020 | 143.10 | 144.98 | 142.70 | 144.08 | 3,924,776 | +2.88(+2.04%) |
Nov 09, 2020 | 148.71 | 148.72 | 141.05 | 141.20 | 5,586,279 | -6.01(-4.08%) |
Nov 06, 2020 | 144.61 | 147.57 | 144.49 | 147.20 | 3,837,722 | +2.62(+1.81%) |
Nov 05, 2020 | 145.60 | 145.72 | 142.68 | 144.59 | 3,414,590 | +1.83(+1.28%) |
Nov 04, 2020 | 143.30 | 145.37 | 141.51 | 142.76 | 3,463,057 | -0.10(-0.07%) |
Nov 03, 2020 | 142.48 | 144.66 | 141.67 | 142.86 | 2,789,143 | +2.13(+1.52%) |
Nov 02, 2020 | 140.37 | 141.39 | 139.27 | 140.72 | 2,932,532 | +1.98(+1.43%) |
Oct 30, 2020 | 139.75 | 140.50 | 137.45 | 138.75 | 4,053,635 | -1.85(-1.32%) |
Oct 29, 2020 | 140.93 | 142.27 | 139.79 | 140.60 | 2,367,306 | -0.88(-0.62%) |
Oct 28, 2020 | 141.20 | 143.35 | 140.47 | 141.47 | 2,913,988 | -1.66(-1.16%) |
Oct 27, 2020 | 144.08 | 144.82 | 142.81 | 143.13 | 2,639,521 | -0.86(-0.60%) |
Oct 26, 2020 | 144.78 | 145.28 | 142.46 | 143.99 | 2,534,421 | -2.06(-1.41%) |
Oct 23, 2020 | 146.19 | 146.19 | 144.75 | 146.05 | 1,993,465 | +0.57(+0.39%) |
Oct 22, 2020 | 148.63 | 148.92 | 145.24 | 145.47 | 4,002,938 | -3.36(-2.26%) |
Oct 21, 2020 | 151.08 | 151.48 | 148.53 | 148.84 | 3,328,157 | -1.44(-0.96%) |
Oct 20, 2020 | 150.35 | 152.60 | 149.32 | 150.28 | 2,960,965 | +0.75(+0.50%) |
Oct 19, 2020 | 151.50 | 152.18 | 149.32 | 149.53 | 2,547,602 | -0.79(-0.53%) |
Oct 16, 2020 | 151.22 | 152.44 | 149.81 | 150.32 | 5,539,244 | -0.49(-0.33%) |
Oct 15, 2020 | 147.51 | 150.81 | 146.86 | 150.81 | 2,039,643 | +1.36(+0.91%) |
Oct 14, 2020 | 151.29 | 151.45 | 148.21 | 149.46 | 2,507,733 | -1.52(-1.01%) |
Oct 13, 2020 | 150.16 | 151.93 | 149.62 | 150.98 | 2,210,624 | +0.97(+0.65%) |
Oct 12, 2020 | 149.76 | 150.84 | 149.14 | 150.00 | 2,672,877 | +0.78(+0.53%) |
Oct 09, 2020 | 147.84 | 150.22 | 147.75 | 149.22 | 2,833,419 | +1.69(+1.14%) |
Oct 08, 2020 | 148.21 | 148.86 | 147.10 | 147.53 | 2,400,639 | +1.08(+0.73%) |
Oct 07, 2020 | 145.89 | 147.30 | 145.48 | 146.46 | 3,211,024 | +2.07(+1.43%) |
Oct 06, 2020 | 147.18 | 147.64 | 143.66 | 144.39 | 3,216,473 | -2.81(-1.91%) |
Oct 05, 2020 | 145.83 | 147.94 | 145.83 | 147.19 | 2,488,689 | +2.18(+1.50%) |
Oct 02, 2020 | 142.66 | 145.83 | 142.34 | 145.02 | 2,170,869 | +0.46(+0.32%) |
Oct 01, 2020 | 144.39 | 146.65 | 144.10 | 144.56 | 4,241,541 | +1.07(+0.75%) |
Sep 30, 2020 | 143.51 | 145.06 | 142.65 | 143.49 | 3,078,589 | +0.44(+0.31%) |
Sep 29, 2020 | 142.87 | 144.41 | 142.07 | 143.05 | 3,054,792 | +0.44(+0.31%) |
Sep 28, 2020 | 141.23 | 143.75 | 140.96 | 142.61 | 3,979,787 | +1.92(+1.37%) |
Sep 25, 2020 | 138.42 | 141.43 | 138.32 | 140.69 | 3,009,726 | +2.14(+1.55%) |
Sep 24, 2020 | 138.20 | 139.97 | 136.81 | 138.54 | 3,536,345 | +0.90(+0.66%) |
Sep 23, 2020 | 140.26 | 141.46 | 137.06 | 137.64 | 3,071,614 | -2.80(-1.99%) |
Sep 22, 2020 | 137.77 | 140.77 | 137.57 | 140.44 | 4,754,043 | +3.85(+2.82%) |
Sep 21, 2020 | 135.38 | 136.71 | 133.49 | 136.59 | 3,684,980 | +0.95(+0.70%) |
Sep 18, 2020 | 134.64 | 136.28 | 134.22 | 135.65 | 3,966,195 | +1.10(+0.82%) |
Sep 17, 2020 | 134.34 | 135.60 | 133.58 | 134.54 | 2,623,404 | -0.35(-0.26%) |
Sep 16, 2020 | 136.12 | 136.48 | 134.82 | 134.89 | 2,273,956 | -0.98(-0.72%) |
Sep 15, 2020 | 135.00 | 136.58 | 134.31 | 135.87 | 2,420,612 | +0.57(+0.42%) |
Sep 14, 2020 | 135.40 | 137.08 | 134.75 | 135.30 | 2,970,008 | +0.72(+0.53%) |
Sep 11, 2020 | 133.86 | 134.86 | 133.24 | 134.58 | 2,585,141 | +1.47(+1.10%) |
Sep 10, 2020 | 134.53 | 135.20 | 132.45 | 133.11 | 3,102,786 | -1.38(-1.02%) |
Sep 09, 2020 | 131.95 | 135.45 | 131.95 | 134.49 | 3,597,980 | +3.24(+2.47%) |
Sep 08, 2020 | 133.54 | 133.80 | 130.69 | 131.25 | 3,842,103 | -2.94(-2.19%) |
Sep 04, 2020 | 133.64 | 135.40 | 130.97 | 134.20 | 5,202,538 | +1.09(+0.82%) |
Sep 03, 2020 | 136.24 | 136.70 | 132.54 | 133.10 | 4,533,866 | -3.47(-2.54%) |
Sep 02, 2020 | 137.18 | 137.51 | 135.28 | 136.58 | 4,528,774 | -0.65(-0.47%) |