Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.02 | 130.59 | 128.96 | 130.42 | 17,365,224 | +0.61(+0.47%) |
Nov 27, 2020 | 130.26 | 130.40 | 129.11 | 129.81 | 3,393,371 | +0.29(+0.22%) |
Nov 25, 2020 | 129.87 | 129.96 | 128.78 | 129.52 | 8,424,747 | -0.17(-0.13%) |
Nov 24, 2020 | 129.81 | 130.50 | 129.46 | 129.69 | 12,241,077 | +0.00(+0.00%) |
Nov 23, 2020 | 131.62 | 131.62 | 128.94 | 129.69 | 8,105,145 | -1.33(-1.02%) |
Nov 20, 2020 | 131.65 | 132.44 | 130.82 | 131.03 | 7,099,863 | -0.70(-0.53%) |
Nov 19, 2020 | 131.87 | 132.01 | 130.34 | 131.73 | 8,918,751 | -0.21(-0.16%) |
Nov 18, 2020 | 133.28 | 134.07 | 131.93 | 131.93 | 7,439,446 | -1.77(-1.33%) |
Nov 17, 2020 | 134.29 | 134.85 | 133.50 | 133.70 | 8,150,008 | -1.34(-0.99%) |
Nov 16, 2020 | 135.11 | 135.45 | 134.11 | 135.05 | 6,997,231 | +0.85(+0.63%) |
Nov 13, 2020 | 133.47 | 134.65 | 132.86 | 134.20 | 6,586,483 | +1.43(+1.08%) |
Nov 12, 2020 | 132.15 | 133.08 | 131.38 | 132.76 | 5,261,990 | +0.45(+0.34%) |
Nov 11, 2020 | 133.54 | 133.57 | 131.47 | 132.32 | 7,126,345 | -0.43(-0.32%) |
Nov 10, 2020 | 131.82 | 133.17 | 130.94 | 132.75 | 8,249,644 | +1.97(+1.51%) |
Nov 09, 2020 | 132.88 | 133.38 | 129.74 | 130.78 | 13,784,615 | +3.43(+2.69%) |
Nov 06, 2020 | 125.69 | 128.19 | 125.02 | 127.35 | 6,637,865 | +2.23(+1.78%) |
Nov 05, 2020 | 125.83 | 126.97 | 124.67 | 125.12 | 8,950,944 | +0.32(+0.26%) |
Nov 04, 2020 | 124.88 | 127.61 | 124.17 | 124.80 | 11,461,858 | +0.81(+0.65%) |
Nov 03, 2020 | 125.35 | 126.19 | 123.35 | 123.99 | 7,102,929 | -0.17(-0.14%) |
Nov 02, 2020 | 124.42 | 124.45 | 123.09 | 124.16 | 7,913,877 | +1.41(+1.15%) |
Oct 30, 2020 | 122.36 | 123.13 | 119.65 | 122.75 | 8,226,485 | -0.07(-0.06%) |
Oct 29, 2020 | 123.54 | 124.17 | 121.80 | 122.82 | 8,047,135 | -1.05(-0.85%) |
Oct 28, 2020 | 126.61 | 127.11 | 123.70 | 123.87 | 9,410,540 | -4.29(-3.35%) |
Oct 27, 2020 | 128.68 | 129.18 | 127.95 | 128.15 | 5,457,366 | -0.73(-0.57%) |
Oct 26, 2020 | 129.30 | 129.60 | 127.80 | 128.89 | 7,739,947 | -1.14(-0.87%) |
Oct 23, 2020 | 130.60 | 132.02 | 129.23 | 130.03 | 4,640,418 | +0.14(+0.11%) |
Oct 22, 2020 | 129.06 | 130.43 | 128.77 | 129.88 | 5,897,856 | +1.03(+0.80%) |
Oct 21, 2020 | 129.02 | 130.12 | 128.83 | 128.85 | 5,830,627 | -0.56(-0.43%) |
Oct 20, 2020 | 129.51 | 130.48 | 129.02 | 129.41 | 5,948,946 | +0.21(+0.16%) |
Oct 19, 2020 | 132.97 | 133.30 | 129.03 | 129.20 | 8,097,970 | -3.38(-2.55%) |
Oct 16, 2020 | 132.14 | 133.18 | 131.61 | 132.59 | 6,812,008 | +0.81(+0.62%) |
Oct 15, 2020 | 132.03 | 132.41 | 131.00 | 131.77 | 6,678,565 | -0.81(-0.61%) |
Oct 14, 2020 | 133.23 | 133.42 | 131.95 | 132.59 | 8,608,690 | -0.23(-0.18%) |
Oct 13, 2020 | 133.39 | 134.39 | 132.29 | 132.82 | 12,348,062 | -3.12(-2.29%) |
Oct 12, 2020 | 135.72 | 137.10 | 135.20 | 135.93 | 8,114,693 | +0.78(+0.58%) |
Oct 09, 2020 | 133.97 | 135.61 | 133.79 | 135.16 | 5,645,509 | +1.86(+1.40%) |
Oct 08, 2020 | 132.94 | 134.15 | 132.53 | 133.29 | 4,928,439 | +0.91(+0.68%) |
Oct 07, 2020 | 131.14 | 132.70 | 130.53 | 132.39 | 6,257,850 | +1.45(+1.11%) |
Oct 06, 2020 | 132.75 | 133.04 | 130.59 | 130.94 | 5,715,646 | -1.76(-1.33%) |
Oct 05, 2020 | 131.60 | 132.84 | 131.08 | 132.70 | 5,576,855 | +1.78(+1.36%) |
Oct 02, 2020 | 130.89 | 132.86 | 130.55 | 130.92 | 6,127,501 | -0.97(-0.73%) |
Oct 01, 2020 | 133.67 | 133.97 | 131.12 | 131.89 | 7,213,276 | -1.40(-1.05%) |
Sep 30, 2020 | 132.00 | 134.04 | 131.46 | 133.28 | 9,479,273 | +1.63(+1.24%) |
Sep 29, 2020 | 132.14 | 132.42 | 130.76 | 131.65 | 7,562,413 | -0.05(-0.03%) |
Sep 28, 2020 | 131.36 | 132.76 | 131.08 | 131.70 | 6,525,794 | +1.30(+1.00%) |
Sep 25, 2020 | 128.91 | 130.93 | 128.82 | 130.40 | 6,178,437 | +0.89(+0.68%) |
Sep 24, 2020 | 129.42 | 130.03 | 128.32 | 129.51 | 6,271,278 | +0.21(+0.16%) |
Sep 23, 2020 | 132.03 | 132.09 | 129.25 | 129.31 | 9,805,165 | +0.21(+0.16%) |
Sep 22, 2020 | 129.53 | 130.12 | 128.66 | 129.10 | 5,915,179 | -0.80(-0.61%) |
Sep 21, 2020 | 132.12 | 132.43 | 127.98 | 129.90 | 8,459,664 | -3.65(-2.73%) |
Sep 18, 2020 | 131.16 | 133.97 | 130.88 | 133.55 | 13,598,549 | +1.80(+1.37%) |
Sep 17, 2020 | 132.53 | 133.06 | 130.75 | 131.75 | 6,099,814 | -1.10(-0.83%) |
Sep 16, 2020 | 133.74 | 134.34 | 132.81 | 132.85 | 4,829,283 | -0.44(-0.33%) |
Sep 15, 2020 | 133.79 | 134.81 | 132.96 | 133.29 | 4,087,167 | +0.48(+0.36%) |
Sep 14, 2020 | 132.60 | 133.81 | 132.50 | 132.81 | 4,887,658 | +0.51(+0.39%) |
Sep 11, 2020 | 131.65 | 132.97 | 131.27 | 132.30 | 4,395,010 | +0.78(+0.59%) |
Sep 10, 2020 | 133.62 | 134.09 | 131.17 | 131.52 | 6,915,356 | -2.50(-1.86%) |
Sep 09, 2020 | 132.63 | 135.27 | 132.60 | 134.02 | 7,773,809 | +2.19(+1.66%) |
Sep 08, 2020 | 134.51 | 135.08 | 131.51 | 131.83 | 9,780,378 | -1.19(-0.90%) |
Sep 04, 2020 | 134.44 | 135.14 | 131.72 | 133.02 | 8,042,513 | -0.86(-0.64%) |
Sep 03, 2020 | 138.61 | 139.18 | 132.76 | 133.88 | 9,686,009 | -3.83(-2.78%) |
Sep 02, 2020 | 134.99 | 138.16 | 133.61 | 137.72 | 7,686,482 | +2.07(+1.52%) |