Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.56 | 148.02 | 147.31 | 147.55 | 14,175,568 | -0.19(-0.13%) |
Nov 27, 2020 | 147.17 | 147.78 | 147.14 | 147.74 | 5,105,995 | +1.42(+0.97%) |
Nov 25, 2020 | 146.84 | 147.45 | 146.26 | 146.31 | 9,918,955 | -0.45(-0.31%) |
Nov 24, 2020 | 147.52 | 147.55 | 146.62 | 146.77 | 11,812,228 | -1.48(-1.00%) |
Nov 23, 2020 | 148.29 | 148.44 | 147.79 | 148.24 | 12,254,976 | -0.68(-0.46%) |
Nov 20, 2020 | 148.01 | 148.95 | 147.89 | 148.92 | 7,859,790 | +1.31(+0.89%) |
Nov 19, 2020 | 147.50 | 148.20 | 147.38 | 147.62 | 11,512,764 | +0.76(+0.51%) |
Nov 18, 2020 | 147.01 | 147.13 | 146.01 | 146.86 | 11,203,762 | +0.43(+0.29%) |
Nov 17, 2020 | 146.40 | 146.76 | 146.23 | 146.43 | 8,072,723 | +0.95(+0.65%) |
Nov 16, 2020 | 145.44 | 145.95 | 145.33 | 145.49 | 6,842,695 | -0.35(-0.24%) |
Nov 13, 2020 | 146.02 | 146.15 | 145.60 | 145.84 | 7,966,289 | -0.19(-0.13%) |
Nov 12, 2020 | 144.71 | 146.06 | 144.50 | 146.03 | 17,351,886 | +2.44(+1.70%) |
Nov 11, 2020 | 142.94 | 143.79 | 142.89 | 143.59 | 6,384,978 | +0.52(+0.36%) |
Nov 10, 2020 | 142.88 | 143.67 | 142.72 | 143.07 | 13,621,282 | -0.83(-0.58%) |
Nov 09, 2020 | 143.82 | 143.98 | 142.58 | 143.90 | 25,195,374 | -3.09(-2.10%) |
Nov 06, 2020 | 147.18 | 147.45 | 146.55 | 146.99 | 13,457,070 | -1.80(-1.21%) |
Nov 05, 2020 | 149.04 | 149.14 | 148.07 | 148.79 | 20,100,986 | +0.26(+0.17%) |
Nov 04, 2020 | 149.04 | 149.53 | 148.03 | 148.53 | 23,389,462 | +3.15(+2.17%) |
Nov 03, 2020 | 145.55 | 145.67 | 144.80 | 145.37 | 17,582,468 | -0.85(-0.58%) |
Nov 02, 2020 | 146.33 | 146.78 | 145.99 | 146.22 | 11,724,095 | +1.09(+0.75%) |
Oct 30, 2020 | 146.48 | 146.77 | 145.13 | 145.13 | 14,217,969 | -1.45(-0.99%) |
Oct 29, 2020 | 148.04 | 148.14 | 145.96 | 146.58 | 12,954,160 | -1.44(-0.97%) |
Oct 28, 2020 | 148.64 | 148.72 | 147.56 | 148.02 | 12,773,294 | +0.14(+0.09%) |
Oct 27, 2020 | 147.59 | 148.02 | 147.28 | 147.88 | 6,572,869 | +0.99(+0.67%) |
Oct 26, 2020 | 146.65 | 147.39 | 146.46 | 146.89 | 7,846,564 | +1.35(+0.93%) |
Oct 23, 2020 | 144.44 | 145.72 | 144.38 | 145.54 | 9,536,730 | +0.88(+0.61%) |
Oct 22, 2020 | 145.80 | 146.11 | 144.58 | 144.66 | 13,750,428 | -1.52(-1.04%) |
Oct 21, 2020 | 146.26 | 146.79 | 145.87 | 146.18 | 11,349,234 | -0.51(-0.34%) |
Oct 20, 2020 | 147.24 | 147.38 | 146.41 | 146.68 | 12,147,852 | -1.41(-0.95%) |
Oct 19, 2020 | 147.83 | 148.28 | 147.42 | 148.09 | 10,082,478 | -0.56(-0.38%) |
Oct 16, 2020 | 148.90 | 149.51 | 148.39 | 148.65 | 9,139,370 | -0.42(-0.28%) |
Oct 15, 2020 | 150.17 | 150.31 | 148.88 | 149.07 | 10,269,196 | -0.26(-0.17%) |
Oct 14, 2020 | 149.52 | 149.91 | 149.19 | 149.33 | 7,552,779 | +0.34(+0.23%) |
Oct 13, 2020 | 148.49 | 149.06 | 148.46 | 148.99 | 8,592,450 | +1.06(+0.72%) |
Oct 12, 2020 | 147.77 | 148.00 | 147.47 | 147.93 | 4,301,421 | +0.47(+0.32%) |
Oct 09, 2020 | 146.93 | 147.62 | 146.28 | 147.46 | 9,164,775 | -0.03(-0.02%) |
Oct 08, 2020 | 147.34 | 147.60 | 147.05 | 147.48 | 9,149,962 | +0.79(+0.54%) |
Oct 07, 2020 | 146.97 | 147.76 | 146.32 | 146.69 | 10,237,313 | -1.08(-0.73%) |
Oct 06, 2020 | 146.76 | 148.66 | 146.16 | 147.77 | 24,339,510 | +0.79(+0.54%) |
Oct 05, 2020 | 148.25 | 148.25 | 146.93 | 146.98 | 15,986,980 | -2.93(-1.95%) |
Oct 02, 2020 | 150.70 | 150.75 | 149.38 | 149.91 | 9,585,585 | -0.56(-0.37%) |
Oct 01, 2020 | 149.69 | 150.82 | 149.31 | 150.47 | 12,511,226 | +0.25(+0.17%) |
Sep 30, 2020 | 150.90 | 150.90 | 149.57 | 150.22 | 14,096,887 | -1.45(-0.96%) |
Sep 29, 2020 | 151.64 | 152.04 | 151.42 | 151.67 | 11,191,492 | +0.18(+0.12%) |
Sep 28, 2020 | 151.70 | 151.73 | 151.24 | 151.50 | 4,858,294 | -0.43(-0.28%) |
Sep 25, 2020 | 151.92 | 152.21 | 151.55 | 151.93 | 5,586,400 | +0.00(+0.00%) |
Sep 24, 2020 | 151.78 | 151.93 | 151.47 | 151.93 | 8,996,197 | +0.58(+0.38%) |
Sep 23, 2020 | 151.18 | 151.39 | 150.42 | 151.35 | 6,764,386 | +0.20(+0.13%) |
Sep 22, 2020 | 151.31 | 151.71 | 150.78 | 151.15 | 11,437,745 | -0.12(-0.08%) |
Sep 21, 2020 | 151.72 | 152.19 | 151.02 | 151.27 | 12,048,548 | +0.76(+0.51%) |
Sep 18, 2020 | 151.06 | 151.12 | 150.29 | 150.50 | 7,875,214 | -0.47(-0.31%) |
Sep 17, 2020 | 151.73 | 151.78 | 150.72 | 150.97 | 8,491,138 | +0.46(+0.31%) |
Sep 16, 2020 | 151.62 | 151.72 | 149.96 | 150.51 | 9,581,164 | -0.45(-0.30%) |
Sep 15, 2020 | 151.06 | 151.33 | 150.71 | 150.97 | 7,529,825 | -0.37(-0.24%) |
Sep 14, 2020 | 151.63 | 151.90 | 151.11 | 151.33 | 4,646,038 | -0.01(-0.01%) |
Sep 11, 2020 | 151.19 | 151.43 | 150.97 | 151.34 | 5,932,005 | +0.32(+0.21%) |
Sep 10, 2020 | 149.48 | 151.22 | 149.01 | 151.02 | 9,615,762 | +0.76(+0.51%) |
Sep 09, 2020 | 150.85 | 151.13 | 149.76 | 150.26 | 10,388,712 | -0.41(-0.27%) |
Sep 08, 2020 | 151.24 | 152.06 | 150.66 | 150.66 | 14,986,862 | +0.92(+0.61%) |
Sep 04, 2020 | 151.28 | 151.54 | 149.47 | 149.74 | 14,976,514 | -2.90(-1.90%) |
Sep 03, 2020 | 152.51 | 153.88 | 152.23 | 152.64 | 17,840,590 | +0.43(+0.28%) |
Sep 02, 2020 | 150.45 | 152.34 | 150.43 | 152.21 | 16,483,627 | +1.44(+0.95%) |