Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 149.81 | 151.27 | 148.52 | 151.13 | 5,325,339 | +1.93(+1.29%) |
Nov 27, 2020 | 151.03 | 151.45 | 148.32 | 149.21 | 2,509,039 | -1.42(-0.94%) |
Nov 25, 2020 | 152.05 | 152.83 | 149.64 | 150.63 | 3,959,043 | -1.94(-1.27%) |
Nov 24, 2020 | 148.38 | 152.93 | 148.04 | 152.56 | 6,080,421 | +5.38(+3.66%) |
Nov 23, 2020 | 146.21 | 147.30 | 144.81 | 147.18 | 4,268,523 | +2.51(+1.73%) |
Nov 20, 2020 | 146.94 | 147.36 | 144.63 | 144.67 | 4,515,840 | -2.40(-1.63%) |
Nov 19, 2020 | 148.42 | 148.42 | 146.39 | 147.08 | 3,552,590 | -1.74(-1.17%) |
Nov 18, 2020 | 149.26 | 151.57 | 148.82 | 148.82 | 3,838,851 | -0.38(-0.25%) |
Nov 17, 2020 | 148.97 | 149.66 | 146.21 | 149.20 | 4,105,189 | +0.39(+0.26%) |
Nov 16, 2020 | 144.14 | 148.84 | 142.46 | 148.81 | 4,969,456 | +4.21(+2.91%) |
Nov 13, 2020 | 145.06 | 145.86 | 144.14 | 144.59 | 2,977,319 | +0.50(+0.34%) |
Nov 12, 2020 | 146.07 | 146.21 | 142.83 | 144.10 | 4,607,054 | -2.23(-1.52%) |
Nov 11, 2020 | 146.09 | 147.71 | 145.04 | 146.32 | 3,688,710 | +1.68(+1.16%) |
Nov 10, 2020 | 143.77 | 145.11 | 141.40 | 144.65 | 3,789,971 | +1.33(+0.93%) |
Nov 09, 2020 | 144.09 | 147.10 | 139.36 | 143.32 | 10,763,334 | -3.92(-2.66%) |
Nov 06, 2020 | 144.08 | 147.78 | 143.19 | 147.24 | 3,370,948 | +3.62(+2.52%) |
Nov 05, 2020 | 145.41 | 145.63 | 142.44 | 143.62 | 4,550,757 | +0.86(+0.60%) |
Nov 04, 2020 | 144.10 | 145.18 | 140.99 | 142.76 | 4,016,040 | -0.79(-0.55%) |
Nov 03, 2020 | 141.77 | 144.58 | 140.80 | 143.55 | 3,574,773 | +3.45(+2.46%) |
Nov 02, 2020 | 139.48 | 141.54 | 137.83 | 140.10 | 4,466,636 | +2.14(+1.55%) |
Oct 30, 2020 | 140.50 | 140.90 | 136.32 | 137.96 | 5,971,361 | -3.73(-2.63%) |
Oct 29, 2020 | 138.80 | 144.03 | 138.51 | 141.69 | 6,657,283 | +4.90(+3.58%) |
Oct 28, 2020 | 142.42 | 143.89 | 136.63 | 136.79 | 12,655,005 | -13.22(-8.82%) |
Oct 27, 2020 | 150.06 | 150.74 | 148.06 | 150.01 | 6,515,667 | +2.49(+1.69%) |
Oct 26, 2020 | 150.08 | 150.08 | 145.92 | 147.52 | 4,613,214 | -3.42(-2.27%) |
Oct 23, 2020 | 151.40 | 152.57 | 150.43 | 150.94 | 3,146,598 | -0.96(-0.63%) |
Oct 22, 2020 | 153.10 | 153.42 | 150.72 | 151.90 | 4,439,075 | +0.23(+0.15%) |
Oct 21, 2020 | 154.92 | 156.31 | 151.60 | 151.67 | 5,026,154 | -1.89(-1.23%) |
Oct 20, 2020 | 152.03 | 155.73 | 151.35 | 153.56 | 3,173,243 | +2.44(+1.62%) |
Oct 19, 2020 | 153.46 | 154.72 | 150.25 | 151.12 | 3,284,311 | -2.05(-1.34%) |
Oct 16, 2020 | 153.73 | 154.71 | 153.02 | 153.17 | 3,925,104 | +0.35(+0.23%) |
Oct 15, 2020 | 151.62 | 152.84 | 151.04 | 152.82 | 3,486,250 | -0.83(-0.54%) |
Oct 14, 2020 | 154.29 | 154.51 | 152.61 | 153.66 | 3,600,505 | -0.30(-0.19%) |
Oct 13, 2020 | 154.10 | 155.55 | 153.57 | 153.96 | 3,436,743 | -1.06(-0.69%) |
Oct 12, 2020 | 153.54 | 155.25 | 152.97 | 155.02 | 2,588,228 | +1.62(+1.06%) |
Oct 09, 2020 | 153.24 | 154.00 | 151.79 | 153.39 | 3,258,203 | +0.42(+0.28%) |
Oct 08, 2020 | 154.15 | 154.53 | 152.31 | 152.97 | 3,185,408 | -0.69(-0.45%) |
Oct 07, 2020 | 149.81 | 154.05 | 149.54 | 153.66 | 4,378,935 | +4.95(+3.33%) |
Oct 06, 2020 | 148.64 | 151.08 | 148.15 | 148.71 | 4,180,519 | +0.17(+0.11%) |
Oct 05, 2020 | 147.66 | 149.24 | 147.03 | 148.54 | 3,117,153 | +1.93(+1.32%) |
Oct 02, 2020 | 146.34 | 147.96 | 145.54 | 146.61 | 5,104,936 | -0.61(-0.41%) |
Oct 01, 2020 | 148.43 | 149.98 | 146.54 | 147.21 | 5,617,685 | +0.90(+0.61%) |
Sep 30, 2020 | 148.65 | 148.99 | 145.32 | 146.32 | 6,178,620 | -1.64(-1.11%) |
Sep 29, 2020 | 148.23 | 149.68 | 146.74 | 147.96 | 3,546,210 | -0.35(-0.24%) |
Sep 28, 2020 | 149.20 | 151.01 | 147.95 | 148.31 | 4,939,267 | +2.44(+1.67%) |
Sep 25, 2020 | 139.85 | 146.64 | 139.85 | 145.87 | 5,010,072 | +5.01(+3.56%) |
Sep 24, 2020 | 141.48 | 142.75 | 138.73 | 140.85 | 3,387,780 | -1.00(-0.71%) |
Sep 23, 2020 | 142.69 | 145.55 | 141.67 | 141.86 | 4,373,121 | -0.30(-0.21%) |
Sep 22, 2020 | 140.79 | 142.37 | 140.12 | 142.15 | 3,475,379 | +0.73(+0.52%) |
Sep 21, 2020 | 141.74 | 143.09 | 138.19 | 141.43 | 4,432,549 | +1.23(+0.88%) |
Sep 18, 2020 | 140.62 | 143.79 | 139.99 | 140.20 | 8,283,877 | -0.08(-0.06%) |
Sep 17, 2020 | 137.90 | 140.73 | 137.82 | 140.28 | 3,416,576 | -0.10(-0.07%) |
Sep 16, 2020 | 146.47 | 146.96 | 140.08 | 140.38 | 6,534,406 | -1.46(-1.03%) |
Sep 15, 2020 | 141.00 | 142.05 | 139.06 | 141.84 | 3,678,050 | +1.22(+0.87%) |
Sep 14, 2020 | 141.28 | 142.39 | 139.64 | 140.62 | 4,117,978 | +1.12(+0.80%) |
Sep 11, 2020 | 139.17 | 141.03 | 138.24 | 139.50 | 2,809,161 | +0.86(+0.62%) |
Sep 10, 2020 | 141.36 | 141.60 | 137.93 | 138.64 | 2,791,202 | -1.68(-1.20%) |
Sep 09, 2020 | 138.78 | 141.34 | 138.78 | 140.32 | 2,639,140 | +2.94(+2.14%) |
Sep 08, 2020 | 139.43 | 140.55 | 136.95 | 137.38 | 3,617,268 | -3.80(-2.69%) |
Sep 04, 2020 | 140.71 | 142.12 | 135.78 | 141.18 | 4,101,168 | +2.42(+1.75%) |
Sep 03, 2020 | 142.49 | 143.52 | 137.82 | 138.76 | 5,415,122 | -6.81(-4.68%) |
Sep 02, 2020 | 143.40 | 145.94 | 142.43 | 145.57 | 4,301,211 | +2.75(+1.92%) |