Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.83 | 122.19 | 121.69 | 122.16 | 13,440,096 | +0.42(+0.35%) |
Nov 27, 2020 | 121.58 | 121.80 | 121.52 | 121.74 | 3,859,665 | +0.43(+0.36%) |
Nov 25, 2020 | 121.38 | 121.41 | 121.19 | 121.30 | 7,606,198 | +0.07(+0.06%) |
Nov 24, 2020 | 121.47 | 121.54 | 121.21 | 121.23 | 12,701,214 | -0.27(-0.22%) |
Nov 23, 2020 | 121.44 | 121.57 | 121.34 | 121.51 | 9,803,900 | +0.15(+0.12%) |
Nov 20, 2020 | 121.21 | 121.52 | 121.00 | 121.36 | 20,754,546 | -0.11(-0.09%) |
Nov 19, 2020 | 121.03 | 121.60 | 120.95 | 121.46 | 18,259,686 | +0.67(+0.55%) |
Nov 18, 2020 | 120.71 | 120.92 | 120.66 | 120.79 | 13,465,249 | +0.26(+0.21%) |
Nov 17, 2020 | 120.32 | 120.64 | 120.20 | 120.54 | 13,413,097 | +0.39(+0.32%) |
Nov 16, 2020 | 119.80 | 120.19 | 119.73 | 120.15 | 14,445,237 | +0.39(+0.32%) |
Nov 13, 2020 | 119.77 | 119.92 | 119.64 | 119.76 | 9,361,345 | +0.14(+0.12%) |
Nov 12, 2020 | 119.25 | 119.62 | 119.15 | 119.62 | 19,148,146 | +0.48(+0.40%) |
Nov 11, 2020 | 119.09 | 119.17 | 118.83 | 119.14 | 4,266,099 | +0.22(+0.19%) |
Nov 10, 2020 | 118.93 | 119.42 | 118.89 | 118.92 | 21,368,022 | -0.31(-0.26%) |
Nov 09, 2020 | 120.14 | 120.24 | 119.21 | 119.23 | 24,116,018 | -0.91(-0.76%) |
Nov 06, 2020 | 120.21 | 120.26 | 119.92 | 120.14 | 13,349,107 | -0.38(-0.31%) |
Nov 05, 2020 | 120.45 | 120.70 | 120.28 | 120.52 | 16,266,947 | +0.45(+0.37%) |
Nov 04, 2020 | 119.63 | 120.17 | 119.58 | 120.07 | 22,694,014 | +1.77(+1.50%) |
Nov 03, 2020 | 118.13 | 118.33 | 118.01 | 118.30 | 13,219,890 | +0.12(+0.10%) |
Nov 02, 2020 | 118.17 | 118.43 | 118.10 | 118.18 | 20,967,396 | +0.46(+0.39%) |
Oct 30, 2020 | 118.19 | 118.43 | 117.71 | 117.72 | 22,578,670 | -0.62(-0.52%) |
Oct 29, 2020 | 118.66 | 118.66 | 118.03 | 118.34 | 16,749,540 | -0.31(-0.26%) |
Oct 28, 2020 | 119.20 | 119.26 | 118.61 | 118.64 | 15,424,947 | -0.59(-0.49%) |
Oct 27, 2020 | 118.90 | 119.24 | 118.85 | 119.23 | 7,978,979 | +0.48(+0.41%) |
Oct 26, 2020 | 118.64 | 118.85 | 118.59 | 118.75 | 11,106,174 | +0.25(+0.21%) |
Oct 23, 2020 | 118.23 | 118.60 | 118.22 | 118.50 | 13,644,261 | +0.30(+0.25%) |
Oct 22, 2020 | 118.40 | 118.43 | 118.10 | 118.20 | 10,975,794 | -0.26(-0.22%) |
Oct 21, 2020 | 118.48 | 118.73 | 118.43 | 118.47 | 10,099,114 | -0.19(-0.16%) |
Oct 20, 2020 | 118.82 | 118.85 | 118.64 | 118.66 | 15,237,654 | -0.25(-0.21%) |
Oct 19, 2020 | 119.06 | 119.12 | 118.85 | 118.91 | 9,808,815 | -0.23(-0.19%) |
Oct 16, 2020 | 119.29 | 119.60 | 119.12 | 119.14 | 9,931,362 | -0.20(-0.17%) |
Oct 15, 2020 | 119.45 | 119.51 | 119.27 | 119.34 | 15,058,676 | -0.12(-0.10%) |
Oct 14, 2020 | 119.53 | 119.63 | 119.27 | 119.46 | 14,761,909 | +0.11(+0.10%) |
Oct 13, 2020 | 119.43 | 119.53 | 119.18 | 119.35 | 10,483,268 | -0.11(-0.10%) |
Oct 12, 2020 | 118.94 | 119.50 | 118.93 | 119.46 | 6,208,676 | +0.69(+0.58%) |
Oct 09, 2020 | 118.42 | 118.82 | 118.35 | 118.78 | 11,336,934 | +0.27(+0.23%) |
Oct 08, 2020 | 118.54 | 118.71 | 118.41 | 118.50 | 13,747,806 | +0.29(+0.25%) |
Oct 07, 2020 | 118.19 | 118.61 | 118.06 | 118.21 | 16,750,974 | +0.03(+0.03%) |
Oct 06, 2020 | 118.35 | 118.79 | 117.91 | 118.18 | 25,413,038 | -0.10(-0.08%) |
Oct 05, 2020 | 118.39 | 118.63 | 118.24 | 118.28 | 11,449,368 | -0.40(-0.33%) |
Oct 02, 2020 | 118.54 | 118.74 | 118.31 | 118.67 | 12,302,306 | +0.02(+0.02%) |
Oct 01, 2020 | 118.19 | 118.78 | 118.14 | 118.65 | 14,362,044 | +0.33(+0.28%) |
Sep 30, 2020 | 118.27 | 118.39 | 118.07 | 118.32 | 13,245,882 | -0.02(-0.02%) |
Sep 29, 2020 | 118.63 | 118.74 | 118.32 | 118.34 | 9,595,852 | -0.15(-0.13%) |
Sep 28, 2020 | 118.16 | 118.51 | 118.04 | 118.49 | 9,767,965 | +0.60(+0.51%) |
Sep 25, 2020 | 117.95 | 118.10 | 117.74 | 117.89 | 11,149,288 | -0.12(-0.10%) |
Sep 24, 2020 | 118.30 | 118.41 | 117.90 | 118.02 | 23,447,114 | -0.30(-0.25%) |
Sep 23, 2020 | 119.16 | 119.22 | 118.25 | 118.31 | 20,219,336 | -0.86(-0.72%) |
Sep 22, 2020 | 119.20 | 119.28 | 119.03 | 119.18 | 9,444,827 | +0.07(+0.06%) |
Sep 21, 2020 | 119.43 | 119.43 | 118.99 | 119.11 | 13,754,167 | -0.11(-0.10%) |
Sep 18, 2020 | 119.51 | 119.56 | 119.19 | 119.22 | 11,348,295 | -0.22(-0.18%) |
Sep 17, 2020 | 119.69 | 119.72 | 119.27 | 119.44 | 13,878,558 | +0.03(+0.02%) |
Sep 16, 2020 | 119.61 | 119.69 | 119.24 | 119.41 | 10,096,334 | +0.08(+0.07%) |
Sep 15, 2020 | 119.23 | 119.45 | 119.22 | 119.33 | 10,688,620 | +0.13(+0.11%) |
Sep 14, 2020 | 119.11 | 119.44 | 119.08 | 119.20 | 15,820,633 | +0.30(+0.25%) |
Sep 11, 2020 | 118.87 | 119.11 | 118.74 | 118.90 | 11,126,291 | +0.09(+0.07%) |
Sep 10, 2020 | 118.62 | 118.95 | 118.47 | 118.82 | 14,373,052 | +0.09(+0.07%) |
Sep 09, 2020 | 118.67 | 119.19 | 118.59 | 118.73 | 13,251,906 | +0.08(+0.07%) |
Sep 08, 2020 | 118.70 | 118.96 | 118.57 | 118.65 | 15,861,707 | +0.11(+0.10%) |
Sep 04, 2020 | 119.47 | 119.56 | 118.47 | 118.53 | 15,002,829 | -1.27(-1.06%) |
Sep 03, 2020 | 120.22 | 120.25 | 119.75 | 119.81 | 18,731,238 | -0.26(-0.22%) |
Sep 02, 2020 | 119.50 | 120.17 | 119.46 | 120.07 | 16,208,196 | +0.47(+0.40%) |