Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.14 | 144.44 | 141.46 | 143.75 | 3,038,171 | +1.75(+1.23%) |
Nov 27, 2020 | 138.80 | 142.15 | 138.44 | 142.00 | 2,291,066 | +4.23(+3.07%) |
Nov 25, 2020 | 137.42 | 138.22 | 137.16 | 137.77 | 1,088,246 | +0.69(+0.51%) |
Nov 24, 2020 | 138.12 | 138.41 | 136.90 | 137.07 | 3,032,335 | -0.82(-0.60%) |
Nov 23, 2020 | 138.66 | 138.86 | 137.15 | 137.90 | 2,175,268 | +0.21(+0.15%) |
Nov 20, 2020 | 136.84 | 138.01 | 136.11 | 137.69 | 2,983,650 | +0.77(+0.56%) |
Nov 19, 2020 | 136.83 | 137.69 | 136.22 | 136.92 | 2,800,040 | +0.17(+0.12%) |
Nov 18, 2020 | 139.70 | 139.80 | 136.55 | 136.75 | 4,069,709 | -2.82(-2.02%) |
Nov 17, 2020 | 139.44 | 139.58 | 137.81 | 139.56 | 3,143,368 | -0.32(-0.23%) |
Nov 16, 2020 | 141.15 | 141.15 | 139.39 | 139.88 | 3,334,913 | +0.02(+0.01%) |
Nov 13, 2020 | 138.68 | 140.39 | 138.60 | 139.86 | 1,954,204 | +1.52(+1.10%) |
Nov 12, 2020 | 138.28 | 139.56 | 137.30 | 138.34 | 2,426,665 | +0.02(+0.01%) |
Nov 11, 2020 | 137.98 | 138.76 | 136.79 | 138.32 | 2,515,205 | +1.75(+1.29%) |
Nov 10, 2020 | 136.59 | 137.65 | 134.86 | 136.57 | 2,654,220 | +0.11(+0.08%) |
Nov 09, 2020 | 140.80 | 140.80 | 135.60 | 136.46 | 5,247,859 | -0.11(-0.08%) |
Nov 06, 2020 | 138.77 | 138.77 | 135.56 | 136.57 | 6,069,066 | -2.87(-2.05%) |
Nov 05, 2020 | 140.87 | 140.87 | 138.32 | 139.44 | 3,247,580 | -0.07(-0.05%) |
Nov 04, 2020 | 134.41 | 142.14 | 133.98 | 139.50 | 11,040,456 | +7.94(+6.04%) |
Nov 03, 2020 | 130.27 | 132.20 | 130.01 | 131.56 | 4,694,776 | +2.29(+1.77%) |
Nov 02, 2020 | 130.32 | 130.54 | 127.14 | 129.27 | 4,259,348 | -0.24(-0.18%) |
Oct 30, 2020 | 130.62 | 131.44 | 127.81 | 129.51 | 3,355,308 | -2.42(-1.83%) |
Oct 29, 2020 | 131.42 | 133.00 | 129.86 | 131.93 | 2,256,974 | +0.69(+0.53%) |
Oct 28, 2020 | 132.61 | 133.13 | 130.93 | 131.24 | 2,675,894 | -3.48(-2.58%) |
Oct 27, 2020 | 134.36 | 135.17 | 133.59 | 134.72 | 1,975,758 | +0.75(+0.56%) |
Oct 26, 2020 | 133.98 | 135.34 | 132.50 | 133.96 | 2,287,162 | -1.37(-1.01%) |
Oct 23, 2020 | 136.27 | 136.27 | 134.27 | 135.33 | 1,594,346 | +0.34(+0.25%) |
Oct 22, 2020 | 133.08 | 135.39 | 133.08 | 134.99 | 3,178,480 | +1.94(+1.46%) |
Oct 21, 2020 | 135.41 | 135.70 | 133.05 | 133.05 | 3,188,641 | -2.32(-1.71%) |
Oct 20, 2020 | 136.64 | 136.96 | 135.05 | 135.37 | 2,527,081 | -0.89(-0.65%) |
Oct 19, 2020 | 139.31 | 139.54 | 135.60 | 136.26 | 3,180,176 | -2.26(-1.63%) |
Oct 16, 2020 | 138.31 | 140.56 | 138.18 | 138.52 | 4,007,247 | +0.50(+0.36%) |
Oct 15, 2020 | 138.76 | 138.99 | 137.00 | 138.03 | 2,371,713 | -3.21(-2.27%) |
Oct 14, 2020 | 143.39 | 143.59 | 141.02 | 141.24 | 2,107,926 | -1.87(-1.31%) |
Oct 13, 2020 | 142.26 | 143.52 | 141.79 | 143.11 | 1,879,526 | +0.69(+0.48%) |
Oct 12, 2020 | 142.53 | 142.97 | 140.80 | 142.43 | 2,023,497 | +1.11(+0.79%) |
Oct 09, 2020 | 140.87 | 141.42 | 140.04 | 141.32 | 2,414,716 | +1.14(+0.81%) |
Oct 08, 2020 | 140.55 | 140.70 | 139.41 | 140.18 | 1,535,471 | +0.39(+0.28%) |
Oct 07, 2020 | 137.62 | 140.29 | 137.54 | 139.79 | 1,790,227 | +3.08(+2.26%) |
Oct 06, 2020 | 138.74 | 139.18 | 136.54 | 136.71 | 2,889,595 | -1.67(-1.21%) |
Oct 05, 2020 | 134.97 | 138.57 | 134.95 | 138.38 | 3,141,838 | +5.65(+4.26%) |
Oct 02, 2020 | 133.60 | 135.50 | 132.04 | 132.73 | 2,734,231 | -2.78(-2.05%) |
Oct 01, 2020 | 134.94 | 135.78 | 134.24 | 135.51 | 2,318,568 | +1.25(+0.93%) |
Sep 30, 2020 | 134.19 | 135.57 | 133.36 | 134.26 | 3,219,414 | +0.79(+0.59%) |
Sep 29, 2020 | 133.56 | 134.34 | 132.65 | 133.47 | 1,874,581 | +0.13(+0.10%) |
Sep 28, 2020 | 133.56 | 133.80 | 132.14 | 133.34 | 1,831,708 | +1.00(+0.76%) |
Sep 25, 2020 | 129.42 | 132.64 | 129.19 | 132.34 | 3,195,248 | +2.76(+2.13%) |
Sep 24, 2020 | 129.90 | 130.33 | 128.15 | 129.58 | 3,669,195 | -1.38(-1.05%) |
Sep 23, 2020 | 133.13 | 133.70 | 130.77 | 130.96 | 2,637,902 | -1.68(-1.27%) |
Sep 22, 2020 | 131.77 | 132.83 | 129.69 | 132.64 | 3,523,466 | +1.00(+0.76%) |
Sep 21, 2020 | 132.85 | 133.19 | 130.29 | 131.64 | 3,303,067 | -3.46(-2.56%) |
Sep 18, 2020 | 134.78 | 135.29 | 132.06 | 135.10 | 2,667,816 | +0.68(+0.51%) |
Sep 17, 2020 | 132.95 | 135.11 | 132.71 | 134.41 | 2,681,165 | -0.53(-0.39%) |
Sep 16, 2020 | 135.77 | 136.81 | 134.66 | 134.94 | 2,529,930 | +0.09(+0.07%) |
Sep 15, 2020 | 134.64 | 135.77 | 134.19 | 134.85 | 3,234,450 | +1.35(+1.01%) |
Sep 14, 2020 | 129.69 | 133.85 | 129.48 | 133.50 | 5,033,877 | +6.86(+5.42%) |
Sep 11, 2020 | 126.70 | 128.14 | 125.44 | 126.64 | 2,592,642 | +0.61(+0.49%) |
Sep 10, 2020 | 128.27 | 129.61 | 125.65 | 126.03 | 3,254,281 | -2.17(-1.69%) |
Sep 09, 2020 | 126.88 | 128.84 | 126.84 | 128.20 | 2,062,104 | +2.46(+1.95%) |
Sep 08, 2020 | 126.50 | 128.02 | 125.09 | 125.74 | 3,780,531 | -2.38(-1.86%) |
Sep 04, 2020 | 129.15 | 129.48 | 124.87 | 128.12 | 4,974,898 | -0.62(-0.48%) |
Sep 03, 2020 | 133.56 | 133.73 | 128.34 | 128.75 | 4,873,718 | -5.01(-3.75%) |
Sep 02, 2020 | 132.06 | 133.99 | 131.44 | 133.76 | 2,864,980 | +1.93(+1.47%) |