Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.76 | 141.25 | 140.45 | 140.74 | 101,726 | -0.05(-0.04%) |
Nov 27, 2020 | 140.11 | 140.91 | 139.96 | 140.79 | 62,332 | +1.52(+1.09%) |
Nov 25, 2020 | 139.81 | 140.54 | 139.06 | 139.27 | 73,675 | -0.64(-0.46%) |
Nov 24, 2020 | 140.83 | 140.83 | 139.64 | 139.91 | 90,584 | -1.69(-1.20%) |
Nov 23, 2020 | 141.72 | 142.26 | 141.13 | 141.60 | 146,141 | -0.87(-0.61%) |
Nov 20, 2020 | 141.41 | 142.53 | 141.31 | 142.48 | 70,925 | +1.63(+1.16%) |
Nov 19, 2020 | 140.64 | 141.41 | 140.15 | 140.84 | 243,351 | +0.99(+0.71%) |
Nov 18, 2020 | 140.05 | 140.08 | 138.76 | 139.86 | 231,453 | +0.70(+0.50%) |
Nov 17, 2020 | 139.12 | 139.59 | 138.94 | 139.16 | 304,097 | +1.04(+0.75%) |
Nov 16, 2020 | 138.13 | 138.64 | 137.89 | 138.12 | 226,423 | -0.43(-0.31%) |
Nov 13, 2020 | 138.66 | 138.85 | 137.88 | 138.55 | 469,438 | -0.31(-0.22%) |
Nov 12, 2020 | 137.14 | 138.85 | 136.64 | 138.85 | 184,783 | +3.13(+2.31%) |
Nov 11, 2020 | 134.75 | 135.88 | 134.40 | 135.72 | 364,567 | +0.51(+0.37%) |
Nov 10, 2020 | 134.72 | 135.61 | 134.66 | 135.21 | 197,696 | -0.73(-0.54%) |
Nov 09, 2020 | 135.77 | 136.09 | 134.53 | 135.95 | 774,409 | -4.02(-2.87%) |
Nov 06, 2020 | 140.20 | 140.51 | 139.10 | 139.97 | 173,704 | -2.18(-1.53%) |
Nov 05, 2020 | 142.39 | 142.45 | 141.22 | 142.15 | 237,942 | +0.64(+0.45%) |
Nov 04, 2020 | 142.57 | 143.04 | 141.09 | 141.52 | 725,575 | +3.69(+2.68%) |
Nov 03, 2020 | 138.22 | 138.25 | 137.26 | 137.82 | 1,043,089 | -1.24(-0.89%) |
Nov 02, 2020 | 139.02 | 139.64 | 138.72 | 139.06 | 470,019 | +1.65(+1.20%) |
Oct 30, 2020 | 139.25 | 139.55 | 137.41 | 137.41 | 463,021 | -1.97(-1.41%) |
Oct 29, 2020 | 141.23 | 141.24 | 138.66 | 139.39 | 425,873 | -2.00(-1.41%) |
Oct 28, 2020 | 141.85 | 141.92 | 140.62 | 141.38 | 268,703 | +0.39(+0.28%) |
Oct 27, 2020 | 140.61 | 141.04 | 140.30 | 140.99 | 148,472 | +1.19(+0.85%) |
Oct 26, 2020 | 139.27 | 140.22 | 139.06 | 139.81 | 200,985 | +1.92(+1.39%) |
Oct 23, 2020 | 136.56 | 138.10 | 136.56 | 137.88 | 77,227 | +1.00(+0.73%) |
Oct 22, 2020 | 138.29 | 138.54 | 136.78 | 136.88 | 150,244 | -1.92(-1.38%) |
Oct 21, 2020 | 138.78 | 139.42 | 138.36 | 138.80 | 363,917 | -0.66(-0.47%) |
Oct 20, 2020 | 140.13 | 140.23 | 139.03 | 139.46 | 331,173 | -1.75(-1.24%) |
Oct 19, 2020 | 140.92 | 141.36 | 140.41 | 141.20 | 260,851 | -0.74(-0.52%) |
Oct 16, 2020 | 142.09 | 142.82 | 141.58 | 141.94 | 174,392 | -0.66(-0.47%) |
Oct 15, 2020 | 143.83 | 144.00 | 142.15 | 142.61 | 273,816 | -0.10(-0.07%) |
Oct 14, 2020 | 143.01 | 143.27 | 142.49 | 142.71 | 266,472 | +0.52(+0.37%) |
Oct 13, 2020 | 141.45 | 142.35 | 141.44 | 142.19 | 1,132,354 | +1.36(+0.96%) |
Oct 12, 2020 | 140.56 | 140.95 | 140.33 | 140.83 | 74,430 | +0.69(+0.49%) |
Oct 09, 2020 | 139.35 | 140.93 | 138.78 | 140.15 | 208,881 | -0.37(-0.26%) |
Oct 08, 2020 | 140.15 | 140.51 | 139.81 | 140.51 | 200,084 | +1.21(+0.87%) |
Oct 07, 2020 | 139.63 | 140.53 | 138.82 | 139.30 | 246,857 | -1.28(-0.91%) |
Oct 06, 2020 | 139.37 | 141.59 | 138.62 | 140.58 | 493,684 | +0.73(+0.52%) |
Oct 05, 2020 | 141.27 | 141.44 | 139.75 | 139.85 | 548,960 | -3.33(-2.32%) |
Oct 02, 2020 | 144.50 | 144.50 | 142.74 | 143.17 | 718,995 | -1.08(-0.75%) |
Oct 01, 2020 | 142.98 | 144.62 | 142.74 | 144.26 | 234,666 | +0.38(+0.26%) |
Sep 30, 2020 | 144.68 | 144.77 | 143.06 | 143.88 | 167,839 | -1.77(-1.22%) |
Sep 29, 2020 | 145.56 | 146.06 | 145.37 | 145.65 | 303,324 | +0.05(+0.04%) |
Sep 28, 2020 | 145.69 | 145.73 | 145.16 | 145.60 | 228,043 | -0.35(-0.24%) |
Sep 25, 2020 | 146.02 | 146.37 | 145.61 | 145.95 | 80,088 | -0.16(-0.11%) |
Sep 24, 2020 | 145.75 | 146.22 | 145.48 | 146.10 | 150,809 | +0.74(+0.51%) |
Sep 23, 2020 | 145.08 | 145.41 | 144.25 | 145.36 | 941,997 | +0.12(+0.08%) |
Sep 22, 2020 | 145.27 | 145.87 | 144.78 | 145.24 | 92,941 | -0.07(-0.05%) |
Sep 21, 2020 | 145.91 | 146.43 | 145.01 | 145.31 | 234,247 | +0.79(+0.55%) |
Sep 18, 2020 | 144.92 | 145.32 | 144.25 | 144.52 | 562,691 | -0.56(-0.38%) |
Sep 17, 2020 | 146.02 | 146.02 | 144.68 | 145.08 | 1,251,722 | +0.63(+0.43%) |
Sep 16, 2020 | 145.80 | 145.99 | 143.87 | 144.45 | 121,724 | -0.71(-0.49%) |
Sep 15, 2020 | 145.22 | 145.48 | 144.72 | 145.16 | 77,646 | -0.36(-0.24%) |
Sep 14, 2020 | 145.92 | 146.16 | 145.24 | 145.52 | 97,964 | +0.01(+0.01%) |
Sep 11, 2020 | 145.38 | 145.55 | 145.09 | 145.51 | 77,902 | +0.35(+0.24%) |
Sep 10, 2020 | 143.14 | 145.26 | 142.58 | 145.16 | 155,771 | +1.13(+0.78%) |
Sep 09, 2020 | 144.73 | 145.33 | 143.50 | 144.03 | 163,025 | -0.74(-0.51%) |
Sep 08, 2020 | 145.33 | 146.39 | 144.72 | 144.77 | 105,204 | +1.07(+0.74%) |
Sep 04, 2020 | 145.43 | 145.68 | 143.23 | 143.70 | 300,562 | -3.60(-2.44%) |
Sep 03, 2020 | 146.84 | 148.60 | 146.58 | 147.30 | 262,850 | +1.03(+0.71%) |
Sep 02, 2020 | 144.35 | 146.67 | 144.35 | 146.27 | 221,202 | +1.58(+1.09%) |