Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.36 | 147.57 | 147.16 | 147.21 | 236,596 | -0.26(-0.18%) |
Nov 27, 2020 | 147.06 | 147.54 | 147.01 | 147.47 | 73,842 | +0.97(+0.66%) |
Nov 25, 2020 | 146.80 | 147.21 | 146.33 | 146.50 | 123,846 | -0.14(-0.10%) |
Nov 24, 2020 | 147.14 | 147.19 | 146.51 | 146.64 | 188,534 | -0.97(-0.66%) |
Nov 23, 2020 | 147.66 | 147.80 | 147.35 | 147.62 | 146,780 | -0.59(-0.40%) |
Nov 20, 2020 | 147.53 | 148.24 | 147.52 | 148.20 | 97,458 | +0.98(+0.67%) |
Nov 19, 2020 | 147.16 | 147.64 | 147.08 | 147.22 | 85,795 | +0.63(+0.43%) |
Nov 18, 2020 | 146.80 | 146.84 | 145.98 | 146.59 | 168,154 | +0.11(+0.07%) |
Nov 17, 2020 | 146.33 | 146.65 | 146.25 | 146.48 | 114,852 | +0.84(+0.58%) |
Nov 16, 2020 | 145.64 | 146.00 | 145.56 | 145.64 | 184,439 | -0.25(-0.17%) |
Nov 13, 2020 | 146.09 | 146.19 | 145.82 | 145.90 | 470,216 | -0.21(-0.14%) |
Nov 12, 2020 | 145.10 | 146.14 | 144.83 | 146.10 | 432,369 | +1.79(+1.24%) |
Nov 11, 2020 | 143.36 | 144.48 | 142.74 | 144.32 | 124,697 | +0.40(+0.28%) |
Nov 10, 2020 | 143.72 | 144.34 | 143.61 | 143.92 | 107,553 | -0.67(-0.46%) |
Nov 09, 2020 | 144.43 | 144.60 | 143.53 | 144.59 | 565,399 | -2.40(-1.63%) |
Nov 06, 2020 | 147.13 | 147.47 | 146.67 | 146.99 | 236,383 | -1.36(-0.92%) |
Nov 05, 2020 | 148.52 | 148.57 | 147.77 | 148.35 | 570,800 | +0.61(+0.42%) |
Nov 04, 2020 | 148.44 | 148.83 | 147.48 | 147.74 | 558,602 | +2.12(+1.46%) |
Nov 03, 2020 | 145.63 | 145.90 | 145.27 | 145.62 | 306,656 | -0.71(-0.49%) |
Nov 02, 2020 | 146.52 | 146.88 | 146.18 | 146.33 | 518,260 | +0.66(+0.45%) |
Oct 30, 2020 | 146.62 | 146.82 | 145.58 | 145.67 | 351,464 | -1.12(-0.76%) |
Oct 29, 2020 | 147.92 | 148.04 | 146.29 | 146.79 | 494,306 | -1.23(-0.83%) |
Oct 28, 2020 | 148.45 | 148.49 | 147.62 | 148.02 | 439,422 | +0.10(+0.07%) |
Oct 27, 2020 | 147.65 | 148.01 | 147.52 | 147.92 | 175,175 | +0.67(+0.46%) |
Oct 26, 2020 | 146.99 | 147.53 | 146.90 | 147.25 | 258,059 | +1.04(+0.71%) |
Oct 23, 2020 | 145.40 | 146.37 | 145.40 | 146.21 | 337,259 | +0.61(+0.42%) |
Oct 22, 2020 | 146.45 | 146.62 | 145.59 | 145.60 | 185,321 | -1.22(-0.83%) |
Oct 21, 2020 | 146.82 | 147.30 | 146.53 | 146.81 | 328,943 | -0.36(-0.25%) |
Oct 20, 2020 | 147.45 | 147.70 | 146.99 | 147.18 | 318,820 | -1.04(-0.71%) |
Oct 19, 2020 | 147.99 | 148.30 | 147.66 | 148.22 | 123,933 | -0.37(-0.25%) |
Oct 16, 2020 | 148.81 | 149.26 | 148.45 | 148.59 | 176,897 | -0.31(-0.21%) |
Oct 15, 2020 | 149.72 | 149.83 | 148.74 | 148.90 | 787,263 | -0.15(-0.10%) |
Oct 14, 2020 | 149.18 | 149.40 | 148.91 | 149.05 | 1,944,252 | +0.22(+0.15%) |
Oct 13, 2020 | 148.52 | 148.88 | 148.35 | 148.83 | 561,169 | +0.77(+0.52%) |
Oct 12, 2020 | 147.98 | 148.07 | 147.49 | 148.07 | 87,758 | +0.38(+0.26%) |
Oct 09, 2020 | 147.39 | 148.02 | 146.96 | 147.69 | 118,634 | -0.12(-0.08%) |
Oct 08, 2020 | 147.67 | 147.88 | 147.50 | 147.81 | 182,174 | +0.65(+0.44%) |
Oct 07, 2020 | 147.46 | 147.95 | 146.92 | 147.16 | 297,629 | -0.93(-0.63%) |
Oct 06, 2020 | 147.22 | 148.68 | 146.93 | 148.09 | 324,178 | +0.63(+0.43%) |
Oct 05, 2020 | 148.35 | 148.67 | 147.44 | 147.45 | 271,260 | -2.17(-1.45%) |
Oct 02, 2020 | 150.24 | 150.32 | 149.30 | 149.62 | 154,258 | -0.45(-0.30%) |
Oct 01, 2020 | 149.32 | 150.27 | 149.11 | 150.08 | 190,087 | +0.20(+0.13%) |
Sep 30, 2020 | 150.39 | 150.75 | 149.25 | 149.88 | 244,967 | -0.99(-0.66%) |
Sep 29, 2020 | 150.91 | 151.15 | 150.71 | 150.87 | 69,834 | +0.11(+0.07%) |
Sep 28, 2020 | 150.90 | 151.00 | 150.61 | 150.76 | 79,950 | -0.21(-0.14%) |
Sep 25, 2020 | 150.92 | 151.16 | 150.79 | 150.97 | 163,514 | +0.10(+0.07%) |
Sep 24, 2020 | 150.71 | 150.94 | 150.54 | 150.87 | 246,634 | +0.41(+0.28%) |
Sep 23, 2020 | 150.35 | 150.47 | 149.81 | 150.46 | 193,066 | +0.18(+0.12%) |
Sep 22, 2020 | 150.28 | 150.60 | 150.02 | 150.28 | 118,824 | +0.00(+0.00%) |
Sep 21, 2020 | 150.63 | 151.02 | 150.16 | 150.28 | 158,707 | +0.52(+0.35%) |
Sep 18, 2020 | 150.16 | 150.25 | 149.65 | 149.75 | 213,501 | -0.41(-0.28%) |
Sep 17, 2020 | 150.75 | 150.81 | 149.94 | 150.17 | 97,275 | +0.21(+0.14%) |
Sep 16, 2020 | 150.65 | 150.71 | 149.48 | 149.96 | 262,660 | -0.22(-0.15%) |
Sep 15, 2020 | 150.11 | 150.31 | 149.91 | 150.19 | 94,567 | -0.13(-0.08%) |
Sep 14, 2020 | 150.58 | 150.79 | 150.18 | 150.31 | 89,872 | -0.07(-0.05%) |
Sep 11, 2020 | 150.20 | 150.44 | 150.08 | 150.38 | 169,401 | +0.40(+0.26%) |
Sep 10, 2020 | 148.96 | 150.82 | 148.66 | 149.99 | 280,672 | +0.43(+0.29%) |
Sep 09, 2020 | 150.16 | 150.23 | 149.18 | 149.56 | 224,795 | -0.31(-0.21%) |
Sep 08, 2020 | 150.21 | 150.77 | 149.86 | 149.87 | 180,186 | +0.61(+0.41%) |
Sep 04, 2020 | 150.24 | 150.51 | 149.06 | 149.26 | 250,159 | -2.08(-1.37%) |
Sep 03, 2020 | 151.22 | 152.30 | 151.17 | 151.34 | 168,231 | +0.31(+0.20%) |
Sep 02, 2020 | 149.78 | 151.12 | 149.67 | 151.03 | 349,329 | +1.01(+0.67%) |