Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 131.00 | 131.58 | 129.94 | 131.41 | 17,234,414 | +0.62(+0.47%) |
Nov 27, 2020 | 131.25 | 131.39 | 130.09 | 130.80 | 3,367,809 | +0.29(+0.22%) |
Nov 25, 2020 | 130.85 | 130.95 | 129.76 | 130.50 | 8,361,284 | -0.17(-0.13%) |
Nov 24, 2020 | 130.80 | 131.49 | 130.44 | 130.68 | 12,148,866 | +0.00(+0.00%) |
Nov 23, 2020 | 132.62 | 132.62 | 129.92 | 130.68 | 8,044,090 | -1.34(-1.02%) |
Nov 20, 2020 | 132.65 | 133.45 | 131.81 | 132.02 | 7,046,380 | -0.70(-0.53%) |
Nov 19, 2020 | 132.87 | 133.01 | 131.33 | 132.73 | 8,851,567 | -0.21(-0.16%) |
Nov 18, 2020 | 134.29 | 135.09 | 132.93 | 132.93 | 7,383,405 | -1.79(-1.33%) |
Nov 17, 2020 | 135.31 | 135.87 | 134.51 | 134.72 | 8,088,614 | -1.35(-0.99%) |
Nov 16, 2020 | 136.14 | 136.48 | 135.12 | 136.07 | 6,944,521 | +0.86(+0.63%) |
Nov 13, 2020 | 134.49 | 135.68 | 133.87 | 135.22 | 6,536,867 | +1.44(+1.08%) |
Nov 12, 2020 | 133.15 | 134.09 | 132.37 | 133.77 | 5,222,352 | +0.45(+0.34%) |
Nov 11, 2020 | 134.56 | 134.58 | 132.47 | 133.32 | 7,072,663 | -0.43(-0.32%) |
Nov 10, 2020 | 132.82 | 134.18 | 131.93 | 133.75 | 8,187,500 | +1.98(+1.51%) |
Nov 09, 2020 | 133.89 | 134.40 | 130.72 | 131.77 | 13,680,776 | +3.46(+2.69%) |
Nov 06, 2020 | 126.65 | 129.16 | 125.97 | 128.31 | 6,587,863 | +2.25(+1.78%) |
Nov 05, 2020 | 126.78 | 127.94 | 125.62 | 126.07 | 8,883,517 | +0.33(+0.26%) |
Nov 04, 2020 | 125.83 | 128.58 | 125.11 | 125.74 | 11,375,516 | +0.81(+0.65%) |
Nov 03, 2020 | 126.30 | 127.15 | 124.28 | 124.93 | 7,049,423 | -0.17(-0.14%) |
Nov 02, 2020 | 125.36 | 125.39 | 124.02 | 125.10 | 7,854,262 | +1.43(+1.15%) |
Oct 30, 2020 | 123.29 | 124.07 | 120.56 | 123.68 | 8,164,516 | -0.07(-0.06%) |
Oct 29, 2020 | 124.48 | 125.11 | 122.72 | 123.75 | 7,986,516 | -1.05(-0.85%) |
Oct 28, 2020 | 127.58 | 128.07 | 124.64 | 124.81 | 9,339,651 | -4.32(-3.35%) |
Oct 27, 2020 | 129.66 | 130.16 | 128.92 | 129.13 | 5,416,256 | -0.74(-0.57%) |
Oct 26, 2020 | 130.28 | 130.59 | 128.77 | 129.87 | 7,681,642 | -1.15(-0.87%) |
Oct 23, 2020 | 131.59 | 133.02 | 130.21 | 131.01 | 4,605,462 | +0.14(+0.11%) |
Oct 22, 2020 | 130.04 | 131.42 | 129.75 | 130.87 | 5,853,428 | +1.04(+0.80%) |
Oct 21, 2020 | 130.00 | 131.10 | 129.81 | 129.83 | 5,786,706 | -0.56(-0.43%) |
Oct 20, 2020 | 130.49 | 131.47 | 130.00 | 130.39 | 5,904,133 | +0.21(+0.16%) |
Oct 19, 2020 | 133.98 | 134.31 | 130.01 | 130.18 | 8,036,969 | -3.41(-2.55%) |
Oct 16, 2020 | 133.14 | 134.19 | 132.61 | 133.59 | 6,760,694 | +0.82(+0.62%) |
Oct 15, 2020 | 133.03 | 133.41 | 132.00 | 132.77 | 6,628,256 | -0.82(-0.61%) |
Oct 14, 2020 | 134.24 | 134.43 | 132.95 | 133.59 | 8,543,842 | -0.23(-0.17%) |
Oct 13, 2020 | 134.40 | 135.41 | 133.29 | 133.83 | 12,255,045 | -3.14(-2.29%) |
Oct 12, 2020 | 136.75 | 138.14 | 136.23 | 136.97 | 8,053,566 | +0.78(+0.58%) |
Oct 09, 2020 | 134.99 | 136.64 | 134.81 | 136.18 | 5,602,982 | +1.88(+1.40%) |
Oct 08, 2020 | 133.95 | 135.17 | 133.54 | 134.30 | 4,891,314 | +0.91(+0.68%) |
Oct 07, 2020 | 132.14 | 133.71 | 131.53 | 133.39 | 6,210,710 | +1.46(+1.11%) |
Oct 06, 2020 | 133.75 | 134.05 | 131.58 | 131.93 | 5,672,591 | -1.78(-1.33%) |
Oct 05, 2020 | 132.60 | 133.84 | 132.08 | 133.71 | 5,534,845 | +1.80(+1.36%) |
Oct 02, 2020 | 131.89 | 133.87 | 131.54 | 131.91 | 6,081,343 | -0.97(-0.73%) |
Oct 01, 2020 | 134.68 | 134.99 | 132.11 | 132.89 | 7,158,939 | -1.41(-1.05%) |
Sep 30, 2020 | 133.00 | 135.06 | 132.46 | 134.29 | 9,407,867 | +1.64(+1.24%) |
Sep 29, 2020 | 133.14 | 133.43 | 131.75 | 132.65 | 7,505,446 | -0.05(-0.03%) |
Sep 28, 2020 | 132.36 | 133.76 | 132.08 | 132.70 | 6,476,636 | +1.31(+1.00%) |
Sep 25, 2020 | 129.89 | 131.92 | 129.79 | 131.39 | 6,131,895 | +0.89(+0.68%) |
Sep 24, 2020 | 130.40 | 131.02 | 129.30 | 130.50 | 6,224,037 | +0.21(+0.16%) |
Sep 23, 2020 | 133.03 | 133.10 | 130.24 | 130.29 | 9,731,303 | +0.21(+0.16%) |
Sep 22, 2020 | 130.52 | 131.11 | 129.64 | 130.08 | 5,870,620 | -0.80(-0.61%) |
Sep 21, 2020 | 133.12 | 133.44 | 128.96 | 130.89 | 8,395,938 | -3.68(-2.73%) |
Sep 18, 2020 | 132.16 | 134.99 | 131.88 | 134.57 | 13,496,112 | +1.81(+1.37%) |
Sep 17, 2020 | 133.54 | 134.07 | 131.74 | 132.75 | 6,053,864 | -1.11(-0.83%) |
Sep 16, 2020 | 134.75 | 135.36 | 133.82 | 133.86 | 4,792,904 | -0.44(-0.33%) |
Sep 15, 2020 | 134.81 | 135.84 | 133.97 | 134.30 | 4,056,378 | +0.49(+0.36%) |
Sep 14, 2020 | 133.61 | 134.83 | 133.51 | 133.82 | 4,850,840 | +0.51(+0.39%) |
Sep 11, 2020 | 132.65 | 133.98 | 132.27 | 133.30 | 4,361,902 | +0.78(+0.59%) |
Sep 10, 2020 | 134.63 | 135.11 | 132.17 | 132.52 | 6,863,263 | -2.52(-1.86%) |
Sep 09, 2020 | 133.64 | 136.30 | 133.61 | 135.03 | 7,715,249 | +2.20(+1.66%) |
Sep 08, 2020 | 135.53 | 136.11 | 132.51 | 132.83 | 9,706,703 | -1.20(-0.90%) |
Sep 04, 2020 | 135.46 | 136.16 | 132.72 | 134.03 | 7,981,929 | -0.87(-0.64%) |
Sep 03, 2020 | 139.66 | 140.24 | 133.77 | 134.90 | 9,613,045 | -3.86(-2.78%) |
Sep 02, 2020 | 136.02 | 139.21 | 134.62 | 138.76 | 7,628,580 | +2.08(+1.52%) |