Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.10 | 130.43 | 127.92 | 129.86 | 10,011,361 | +0.43(+0.33%) |
Nov 27, 2020 | 131.11 | 131.24 | 128.55 | 129.43 | 3,637,517 | -1.24(-0.95%) |
Nov 25, 2020 | 129.43 | 130.92 | 128.82 | 130.67 | 4,651,972 | +0.81(+0.62%) |
Nov 24, 2020 | 130.15 | 131.10 | 129.39 | 129.86 | 7,473,278 | +0.55(+0.42%) |
Nov 23, 2020 | 129.55 | 130.04 | 128.31 | 129.31 | 6,346,457 | +1.11(+0.87%) |
Nov 20, 2020 | 128.51 | 128.73 | 127.17 | 128.20 | 4,481,029 | +1.03(+0.81%) |
Nov 19, 2020 | 127.18 | 127.36 | 125.26 | 127.17 | 4,813,424 | +0.27(+0.21%) |
Nov 18, 2020 | 128.29 | 129.16 | 126.80 | 126.90 | 5,780,528 | -0.56(-0.44%) |
Nov 17, 2020 | 125.79 | 127.83 | 124.47 | 127.46 | 7,262,745 | +2.03(+1.61%) |
Nov 16, 2020 | 124.81 | 125.64 | 122.79 | 125.43 | 6,344,143 | +1.76(+1.43%) |
Nov 13, 2020 | 123.31 | 123.98 | 122.27 | 123.67 | 4,135,305 | +1.57(+1.29%) |
Nov 12, 2020 | 122.07 | 123.25 | 121.11 | 122.10 | 4,959,051 | -0.97(-0.79%) |
Nov 11, 2020 | 124.06 | 125.14 | 122.61 | 123.07 | 6,283,071 | -0.05(-0.04%) |
Nov 10, 2020 | 125.38 | 125.44 | 121.71 | 123.12 | 8,312,779 | -1.20(-0.96%) |
Nov 09, 2020 | 130.21 | 131.45 | 124.14 | 124.32 | 7,768,345 | +0.05(+0.04%) |
Nov 06, 2020 | 125.24 | 125.24 | 123.73 | 124.27 | 3,064,111 | -0.77(-0.62%) |
Nov 05, 2020 | 124.55 | 125.72 | 123.84 | 125.04 | 4,084,329 | +2.28(+1.85%) |
Nov 04, 2020 | 120.83 | 124.30 | 120.76 | 122.76 | 5,249,569 | +2.65(+2.21%) |
Nov 03, 2020 | 119.55 | 120.99 | 118.76 | 120.11 | 3,618,101 | +2.12(+1.80%) |
Nov 02, 2020 | 117.97 | 119.64 | 116.75 | 117.99 | 4,916,517 | +2.23(+1.92%) |
Oct 30, 2020 | 119.22 | 119.22 | 114.53 | 115.77 | 8,082,865 | -2.68(-2.26%) |
Oct 29, 2020 | 117.89 | 119.73 | 116.80 | 118.44 | 5,129,946 | +0.75(+0.64%) |
Oct 28, 2020 | 120.78 | 121.86 | 116.69 | 117.69 | 8,938,636 | -5.70(-4.62%) |
Oct 27, 2020 | 124.15 | 124.84 | 123.30 | 123.39 | 3,096,771 | -0.37(-0.30%) |
Oct 26, 2020 | 124.42 | 124.96 | 122.13 | 123.76 | 5,624,174 | -1.56(-1.25%) |
Oct 23, 2020 | 125.33 | 125.91 | 124.03 | 125.32 | 4,197,335 | -0.03(-0.02%) |
Oct 22, 2020 | 124.94 | 125.58 | 124.23 | 125.35 | 2,977,676 | +0.57(+0.46%) |
Oct 21, 2020 | 123.88 | 126.66 | 123.83 | 124.78 | 5,098,184 | +0.91(+0.73%) |
Oct 20, 2020 | 123.40 | 125.23 | 123.13 | 123.87 | 3,941,110 | +1.02(+0.83%) |
Oct 19, 2020 | 124.46 | 125.12 | 122.48 | 122.85 | 5,353,177 | -0.55(-0.44%) |
Oct 16, 2020 | 124.86 | 125.51 | 122.97 | 123.40 | 6,235,166 | -0.96(-0.78%) |
Oct 15, 2020 | 121.94 | 124.46 | 121.58 | 124.36 | 4,393,845 | +1.29(+1.05%) |
Oct 14, 2020 | 124.88 | 124.94 | 122.45 | 123.07 | 3,720,562 | -1.48(-1.19%) |
Oct 13, 2020 | 123.45 | 125.20 | 123.36 | 124.56 | 4,403,288 | -0.25(-0.20%) |
Oct 12, 2020 | 126.48 | 126.62 | 124.61 | 124.81 | 5,327,606 | -1.46(-1.16%) |
Oct 09, 2020 | 125.32 | 126.48 | 124.68 | 126.27 | 4,453,334 | +1.22(+0.98%) |
Oct 08, 2020 | 125.71 | 126.22 | 124.86 | 125.05 | 3,729,225 | -0.34(-0.27%) |
Oct 07, 2020 | 123.79 | 125.72 | 123.64 | 125.39 | 4,553,710 | +2.32(+1.89%) |
Oct 06, 2020 | 124.21 | 125.75 | 122.70 | 123.06 | 6,200,080 | -0.25(-0.20%) |
Oct 05, 2020 | 122.50 | 123.88 | 121.91 | 123.31 | 8,578,363 | +1.22(+1.00%) |
Oct 02, 2020 | 119.88 | 122.24 | 119.15 | 122.09 | 7,770,230 | +0.00(+0.00%) |
Oct 01, 2020 | 123.14 | 123.14 | 120.81 | 122.09 | 5,846,618 | +0.91(+0.75%) |
Sep 30, 2020 | 121.57 | 122.71 | 120.66 | 121.18 | 9,022,785 | -0.63(-0.51%) |
Sep 29, 2020 | 119.87 | 122.53 | 119.50 | 121.81 | 8,088,856 | +1.96(+1.63%) |
Sep 28, 2020 | 120.66 | 121.66 | 119.44 | 119.85 | 7,804,826 | +0.09(+0.07%) |
Sep 25, 2020 | 119.21 | 120.27 | 117.88 | 119.77 | 9,524,989 | -0.50(-0.42%) |
Sep 24, 2020 | 121.90 | 122.96 | 118.87 | 120.27 | 13,982,852 | -2.28(-1.86%) |
Sep 23, 2020 | 125.54 | 125.69 | 120.76 | 122.54 | 39,213,800 | +9.87(+8.76%) |
Sep 22, 2020 | 109.04 | 112.99 | 108.80 | 112.67 | 13,354,301 | +3.37(+3.09%) |
Sep 21, 2020 | 108.89 | 109.96 | 107.72 | 109.30 | 8,792,596 | -1.24(-1.13%) |
Sep 18, 2020 | 111.28 | 113.67 | 110.38 | 110.54 | 13,356,477 | -1.64(-1.46%) |
Sep 17, 2020 | 113.12 | 114.29 | 111.64 | 112.18 | 7,646,611 | -2.15(-1.88%) |
Sep 16, 2020 | 114.06 | 115.39 | 113.91 | 114.33 | 7,286,884 | -0.66(-0.57%) |
Sep 15, 2020 | 115.40 | 116.15 | 114.90 | 114.98 | 6,153,850 | -0.01(-0.01%) |
Sep 14, 2020 | 114.24 | 115.62 | 113.92 | 114.99 | 5,176,149 | +1.23(+1.08%) |
Sep 11, 2020 | 112.56 | 114.97 | 112.24 | 113.76 | 8,884,471 | +3.09(+2.80%) |
Sep 10, 2020 | 111.73 | 113.98 | 109.90 | 110.67 | 5,220,442 | -0.11(-0.10%) |
Sep 09, 2020 | 108.96 | 112.03 | 108.78 | 110.77 | 6,220,755 | +2.10(+1.93%) |
Sep 08, 2020 | 107.29 | 109.75 | 106.57 | 108.67 | 5,497,266 | +0.31(+0.28%) |
Sep 04, 2020 | 108.90 | 109.66 | 106.25 | 108.36 | 5,349,955 | -0.43(-0.40%) |
Sep 03, 2020 | 112.60 | 112.70 | 107.97 | 108.80 | 7,533,003 | -3.81(-3.38%) |
Sep 02, 2020 | 110.92 | 113.19 | 110.39 | 112.60 | 7,027,813 | +1.89(+1.71%) |