Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.07 | 147.53 | 146.82 | 147.06 | 14,222,530 | -0.18(-0.12%) |
Nov 27, 2020 | 146.69 | 147.29 | 146.66 | 147.25 | 5,122,910 | +1.42(+0.97%) |
Nov 25, 2020 | 146.35 | 146.96 | 145.78 | 145.83 | 9,951,815 | -0.45(-0.31%) |
Nov 24, 2020 | 147.03 | 147.06 | 146.13 | 146.28 | 11,851,360 | -1.47(-0.99%) |
Nov 23, 2020 | 147.80 | 147.95 | 147.30 | 147.75 | 12,295,575 | -0.68(-0.46%) |
Nov 20, 2020 | 147.52 | 148.46 | 147.40 | 148.43 | 7,885,828 | +1.30(+0.89%) |
Nov 19, 2020 | 147.02 | 147.71 | 146.90 | 147.13 | 11,550,904 | +0.75(+0.51%) |
Nov 18, 2020 | 146.53 | 146.65 | 145.53 | 146.37 | 11,240,879 | +0.42(+0.29%) |
Nov 17, 2020 | 145.91 | 146.27 | 145.75 | 145.95 | 8,099,467 | +0.95(+0.65%) |
Nov 16, 2020 | 144.96 | 145.46 | 144.85 | 145.00 | 6,865,364 | -0.35(-0.24%) |
Nov 13, 2020 | 145.54 | 145.67 | 145.12 | 145.35 | 7,992,680 | -0.19(-0.13%) |
Nov 12, 2020 | 144.23 | 145.57 | 144.02 | 145.55 | 17,409,370 | +2.44(+1.70%) |
Nov 11, 2020 | 142.47 | 143.31 | 142.42 | 143.11 | 6,406,131 | +0.51(+0.36%) |
Nov 10, 2020 | 142.41 | 143.19 | 142.25 | 142.60 | 13,666,408 | -0.83(-0.58%) |
Nov 09, 2020 | 143.34 | 143.51 | 142.11 | 143.42 | 25,278,842 | -3.08(-2.10%) |
Nov 06, 2020 | 146.69 | 146.97 | 146.07 | 146.50 | 13,501,651 | -1.79(-1.21%) |
Nov 05, 2020 | 148.55 | 148.64 | 147.58 | 148.29 | 20,167,578 | +0.26(+0.17%) |
Nov 04, 2020 | 148.55 | 149.04 | 147.54 | 148.04 | 23,466,948 | +3.14(+2.17%) |
Nov 03, 2020 | 145.07 | 145.19 | 144.32 | 144.89 | 17,640,718 | -0.85(-0.58%) |
Nov 02, 2020 | 145.85 | 146.30 | 145.51 | 145.74 | 11,762,935 | +1.08(+0.75%) |
Oct 30, 2020 | 146.00 | 146.29 | 144.66 | 144.66 | 14,265,071 | -1.44(-0.99%) |
Oct 29, 2020 | 147.56 | 147.65 | 145.48 | 146.10 | 12,997,075 | -1.43(-0.97%) |
Oct 28, 2020 | 148.15 | 148.23 | 147.07 | 147.53 | 12,815,610 | +0.14(+0.09%) |
Oct 27, 2020 | 147.10 | 147.53 | 146.79 | 147.39 | 6,594,644 | +0.98(+0.67%) |
Oct 26, 2020 | 146.16 | 146.91 | 145.98 | 146.41 | 7,872,559 | +1.35(+0.93%) |
Oct 23, 2020 | 143.96 | 145.24 | 143.90 | 145.06 | 9,568,323 | +0.88(+0.61%) |
Oct 22, 2020 | 145.32 | 145.63 | 144.10 | 144.18 | 13,795,981 | -1.52(-1.04%) |
Oct 21, 2020 | 145.78 | 146.31 | 145.39 | 145.69 | 11,386,832 | -0.50(-0.35%) |
Oct 20, 2020 | 146.76 | 146.90 | 145.92 | 146.20 | 12,188,096 | -1.40(-0.95%) |
Oct 19, 2020 | 147.34 | 147.79 | 146.93 | 147.60 | 10,115,879 | -0.56(-0.38%) |
Oct 16, 2020 | 148.41 | 149.02 | 147.90 | 148.16 | 9,169,648 | -0.41(-0.28%) |
Oct 15, 2020 | 149.68 | 149.81 | 148.39 | 148.58 | 10,303,217 | -0.26(-0.17%) |
Oct 14, 2020 | 149.03 | 149.41 | 148.69 | 148.83 | 7,577,800 | +0.34(+0.23%) |
Oct 13, 2020 | 148.00 | 148.57 | 147.97 | 148.49 | 8,620,916 | +1.06(+0.72%) |
Oct 12, 2020 | 147.28 | 147.51 | 146.99 | 147.44 | 4,315,671 | +0.47(+0.32%) |
Oct 09, 2020 | 146.45 | 147.13 | 145.79 | 146.97 | 9,195,137 | -0.03(-0.02%) |
Oct 08, 2020 | 146.86 | 147.12 | 146.56 | 147.00 | 9,180,275 | +0.79(+0.54%) |
Oct 07, 2020 | 146.48 | 147.27 | 145.84 | 146.21 | 10,271,228 | -1.07(-0.73%) |
Oct 06, 2020 | 146.27 | 148.17 | 145.68 | 147.28 | 24,420,142 | +0.79(+0.54%) |
Oct 05, 2020 | 147.76 | 147.76 | 146.45 | 146.49 | 16,039,943 | -2.92(-1.95%) |
Oct 02, 2020 | 150.20 | 150.26 | 148.89 | 149.41 | 9,617,341 | -0.56(-0.37%) |
Oct 01, 2020 | 149.19 | 150.32 | 148.81 | 149.97 | 12,552,674 | +0.25(+0.16%) |
Sep 30, 2020 | 150.40 | 150.40 | 149.07 | 149.72 | 14,143,588 | -1.45(-0.96%) |
Sep 29, 2020 | 151.14 | 151.54 | 150.92 | 151.17 | 11,228,568 | +0.17(+0.12%) |
Sep 28, 2020 | 151.20 | 151.23 | 150.74 | 151.00 | 4,874,388 | -0.43(-0.28%) |
Sep 25, 2020 | 151.42 | 151.71 | 151.05 | 151.43 | 5,604,907 | +0.00(+0.00%) |
Sep 24, 2020 | 151.28 | 151.43 | 150.97 | 151.43 | 9,026,000 | +0.58(+0.38%) |
Sep 23, 2020 | 150.68 | 150.89 | 149.93 | 150.85 | 6,786,796 | +0.20(+0.13%) |
Sep 22, 2020 | 150.81 | 151.21 | 150.28 | 150.65 | 11,475,637 | -0.12(-0.08%) |
Sep 21, 2020 | 151.22 | 151.69 | 150.52 | 150.77 | 12,088,463 | +0.76(+0.51%) |
Sep 18, 2020 | 150.56 | 150.62 | 149.80 | 150.01 | 7,901,303 | -0.47(-0.31%) |
Sep 17, 2020 | 151.23 | 151.28 | 150.22 | 150.48 | 8,519,268 | +0.46(+0.31%) |
Sep 16, 2020 | 151.12 | 151.22 | 149.47 | 150.02 | 9,612,905 | -0.45(-0.30%) |
Sep 15, 2020 | 150.56 | 150.83 | 150.21 | 150.47 | 7,554,770 | -0.37(-0.24%) |
Sep 14, 2020 | 151.13 | 151.39 | 150.61 | 150.83 | 4,661,430 | -0.01(-0.01%) |
Sep 11, 2020 | 150.69 | 150.93 | 150.48 | 150.84 | 5,951,657 | +0.32(+0.21%) |
Sep 10, 2020 | 148.99 | 150.72 | 148.52 | 150.52 | 9,647,617 | +0.76(+0.51%) |
Sep 09, 2020 | 150.35 | 150.63 | 149.26 | 149.76 | 10,423,128 | -0.40(-0.27%) |
Sep 08, 2020 | 150.74 | 151.56 | 150.16 | 150.16 | 15,036,511 | +0.92(+0.61%) |
Sep 04, 2020 | 150.78 | 151.04 | 148.98 | 149.25 | 15,026,129 | -2.89(-1.90%) |
Sep 03, 2020 | 152.01 | 153.37 | 151.72 | 152.14 | 17,899,694 | +0.43(+0.28%) |
Sep 02, 2020 | 149.95 | 151.83 | 149.94 | 151.71 | 16,538,235 | +1.43(+0.95%) |