Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.67 | 132.23 | 127.67 | 132.16 | 2,916,745 | +4.69(+3.68%) |
Nov 27, 2020 | 128.14 | 129.91 | 127.29 | 127.47 | 1,298,608 | +0.20(+0.15%) |
Nov 25, 2020 | 129.88 | 130.04 | 125.71 | 127.27 | 3,242,515 | -2.72(-2.09%) |
Nov 24, 2020 | 129.67 | 130.79 | 126.69 | 129.99 | 2,388,420 | +0.77(+0.59%) |
Nov 23, 2020 | 132.04 | 132.72 | 127.84 | 129.22 | 3,277,359 | -2.21(-1.68%) |
Nov 20, 2020 | 130.36 | 132.71 | 129.56 | 131.43 | 1,885,689 | +0.96(+0.74%) |
Nov 19, 2020 | 128.42 | 130.59 | 127.32 | 130.46 | 1,916,920 | +1.69(+1.31%) |
Nov 18, 2020 | 132.10 | 132.22 | 128.66 | 128.78 | 2,148,121 | -2.55(-1.94%) |
Nov 17, 2020 | 133.55 | 133.87 | 131.11 | 131.32 | 1,580,157 | -2.45(-1.83%) |
Nov 16, 2020 | 131.53 | 134.09 | 131.21 | 133.78 | 2,060,665 | +1.78(+1.35%) |
Nov 13, 2020 | 134.46 | 135.31 | 131.48 | 132.00 | 1,474,650 | +0.15(+0.11%) |
Nov 12, 2020 | 134.23 | 134.73 | 130.91 | 131.85 | 2,081,406 | -2.36(-1.76%) |
Nov 11, 2020 | 130.35 | 134.79 | 129.81 | 134.21 | 2,124,141 | +6.18(+4.83%) |
Nov 10, 2020 | 133.27 | 134.32 | 127.67 | 128.02 | 2,772,121 | -6.85(-5.08%) |
Nov 09, 2020 | 141.18 | 141.69 | 134.71 | 134.87 | 2,541,659 | -2.01(-1.47%) |
Nov 06, 2020 | 138.14 | 138.72 | 134.25 | 136.88 | 2,767,489 | -2.23(-1.60%) |
Nov 05, 2020 | 134.20 | 139.29 | 132.93 | 139.10 | 5,658,197 | +8.95(+6.87%) |
Nov 04, 2020 | 132.55 | 133.04 | 129.80 | 130.16 | 3,229,744 | +0.68(+0.53%) |
Nov 03, 2020 | 132.39 | 133.33 | 125.78 | 129.48 | 5,614,902 | -3.10(-2.34%) |
Nov 02, 2020 | 133.75 | 135.12 | 130.53 | 132.57 | 2,549,558 | +0.77(+0.59%) |
Oct 30, 2020 | 133.24 | 134.25 | 130.25 | 131.80 | 1,926,608 | -3.61(-2.67%) |
Oct 29, 2020 | 130.60 | 136.93 | 130.41 | 135.41 | 1,562,731 | +5.01(+3.84%) |
Oct 28, 2020 | 132.79 | 133.34 | 129.75 | 130.40 | 1,830,251 | -4.97(-3.67%) |
Oct 27, 2020 | 137.58 | 138.25 | 134.71 | 135.37 | 1,180,219 | -2.02(-1.47%) |
Oct 26, 2020 | 138.42 | 138.77 | 135.08 | 137.40 | 1,405,681 | -2.30(-1.65%) |
Oct 23, 2020 | 139.54 | 140.44 | 138.82 | 139.70 | 878,294 | +0.03(+0.02%) |
Oct 22, 2020 | 140.77 | 141.35 | 137.43 | 139.67 | 968,541 | -0.62(-0.44%) |
Oct 21, 2020 | 142.37 | 143.19 | 140.21 | 140.29 | 920,276 | -1.92(-1.35%) |
Oct 20, 2020 | 142.41 | 143.62 | 141.26 | 142.21 | 1,023,007 | +1.22(+0.87%) |
Oct 19, 2020 | 144.13 | 146.44 | 140.28 | 140.99 | 1,272,577 | -1.88(-1.31%) |
Oct 16, 2020 | 144.03 | 144.51 | 142.65 | 142.86 | 1,190,676 | -0.22(-0.15%) |
Oct 15, 2020 | 140.45 | 143.41 | 139.55 | 143.08 | 1,035,214 | +0.07(+0.05%) |
Oct 14, 2020 | 144.38 | 144.43 | 141.61 | 143.01 | 1,201,877 | +0.10(+0.07%) |
Oct 13, 2020 | 147.18 | 147.39 | 142.16 | 142.91 | 2,169,821 | -3.63(-2.48%) |
Oct 12, 2020 | 145.97 | 147.96 | 144.83 | 146.54 | 2,473,954 | +2.62(+1.82%) |
Oct 09, 2020 | 143.00 | 144.44 | 142.24 | 143.92 | 2,033,594 | +2.55(+1.80%) |
Oct 08, 2020 | 140.86 | 141.47 | 139.75 | 141.37 | 2,329,106 | +1.58(+1.13%) |
Oct 07, 2020 | 139.88 | 140.88 | 139.02 | 139.79 | 1,427,900 | +2.42(+1.76%) |
Oct 06, 2020 | 140.47 | 141.51 | 136.70 | 137.38 | 1,682,182 | -4.06(-2.87%) |
Oct 05, 2020 | 138.15 | 141.57 | 138.15 | 141.44 | 1,457,750 | +4.47(+3.26%) |
Oct 02, 2020 | 138.15 | 139.57 | 136.94 | 136.97 | 1,719,711 | -4.92(-3.46%) |
Oct 01, 2020 | 137.59 | 142.24 | 137.26 | 141.88 | 2,126,349 | +6.16(+4.54%) |
Sep 30, 2020 | 133.88 | 137.25 | 133.73 | 135.73 | 1,957,579 | +1.07(+0.80%) |
Sep 29, 2020 | 135.45 | 136.64 | 134.06 | 134.65 | 1,557,305 | +0.35(+0.26%) |
Sep 28, 2020 | 131.18 | 134.34 | 129.68 | 134.30 | 2,198,897 | +5.57(+4.33%) |
Sep 25, 2020 | 126.49 | 129.58 | 124.64 | 128.73 | 2,046,672 | +2.61(+2.07%) |
Sep 24, 2020 | 123.10 | 128.39 | 123.08 | 126.12 | 2,299,307 | +1.19(+0.96%) |
Sep 23, 2020 | 129.72 | 130.25 | 124.62 | 124.92 | 1,467,756 | -5.34(-4.10%) |
Sep 22, 2020 | 126.48 | 130.32 | 124.78 | 130.26 | 1,817,180 | +5.03(+4.01%) |
Sep 21, 2020 | 124.61 | 125.60 | 122.61 | 125.23 | 2,198,584 | -1.64(-1.29%) |
Sep 18, 2020 | 130.06 | 130.51 | 124.69 | 126.87 | 2,589,214 | -2.19(-1.70%) |
Sep 17, 2020 | 125.89 | 129.50 | 125.89 | 129.07 | 1,956,850 | -1.85(-1.41%) |
Sep 16, 2020 | 132.84 | 133.24 | 130.83 | 130.91 | 1,565,740 | -0.53(-0.40%) |
Sep 15, 2020 | 130.03 | 133.17 | 129.94 | 131.44 | 1,887,521 | +2.91(+2.26%) |
Sep 14, 2020 | 128.21 | 129.55 | 126.94 | 128.53 | 1,267,380 | +1.53(+1.20%) |
Sep 11, 2020 | 128.33 | 129.14 | 125.12 | 127.00 | 1,603,720 | +0.86(+0.68%) |
Sep 10, 2020 | 129.91 | 131.20 | 125.18 | 126.15 | 2,328,464 | -2.22(-1.73%) |
Sep 09, 2020 | 126.04 | 129.27 | 126.01 | 128.37 | 2,907,986 | +6.31(+5.17%) |
Sep 08, 2020 | 124.16 | 126.34 | 121.94 | 122.05 | 2,869,053 | -7.62(-5.88%) |
Sep 04, 2020 | 130.24 | 132.14 | 124.87 | 129.67 | 3,470,081 | -0.84(-0.64%) |
Sep 03, 2020 | 139.00 | 139.54 | 130.06 | 130.51 | 3,733,939 | -12.48(-8.73%) |
Sep 02, 2020 | 138.53 | 143.88 | 137.33 | 142.99 | 2,290,793 | +6.37(+4.66%) |