Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 175.87 | 176.34 | 172.52 | 173.19 | 26,514,558 | -3.20(-1.82%) |
Nov 27, 2020 | 175.77 | 176.51 | 175.29 | 176.39 | 10,854,052 | +0.75(+0.42%) |
Nov 25, 2020 | 175.56 | 176.34 | 174.02 | 175.65 | 22,036,200 | -0.60(-0.34%) |
Nov 24, 2020 | 175.46 | 177.42 | 174.47 | 176.25 | 36,334,780 | +3.25(+1.88%) |
Nov 23, 2020 | 171.49 | 174.12 | 171.00 | 173.00 | 25,820,500 | +3.18(+1.87%) |
Nov 20, 2020 | 169.03 | 170.24 | 168.22 | 169.82 | 26,024,786 | +0.18(+0.11%) |
Nov 19, 2020 | 168.05 | 169.91 | 167.50 | 169.64 | 20,970,888 | +1.29(+0.77%) |
Nov 18, 2020 | 171.20 | 171.93 | 168.25 | 168.35 | 25,426,628 | -2.39(-1.40%) |
Nov 17, 2020 | 168.42 | 171.06 | 166.74 | 170.74 | 27,256,464 | +0.79(+0.47%) |
Nov 16, 2020 | 168.85 | 170.09 | 167.81 | 169.94 | 32,664,492 | +3.95(+2.38%) |
Nov 13, 2020 | 163.94 | 166.59 | 163.90 | 165.99 | 26,647,218 | +3.37(+2.07%) |
Nov 12, 2020 | 163.98 | 165.17 | 161.06 | 162.62 | 35,527,684 | -2.53(-1.53%) |
Nov 11, 2020 | 165.84 | 165.97 | 163.47 | 165.16 | 24,970,406 | -0.07(-0.04%) |
Nov 10, 2020 | 163.79 | 165.83 | 162.41 | 165.23 | 36,979,020 | +3.01(+1.86%) |
Nov 09, 2020 | 169.29 | 170.39 | 162.00 | 162.21 | 57,477,744 | +5.67(+3.62%) |
Nov 06, 2020 | 158.45 | 158.54 | 156.23 | 156.54 | 26,057,816 | -1.20(-0.76%) |
Nov 05, 2020 | 155.00 | 158.41 | 154.90 | 157.74 | 33,174,868 | +4.26(+2.77%) |
Nov 04, 2020 | 150.92 | 155.32 | 150.89 | 153.48 | 47,219,904 | +0.17(+0.11%) |
Nov 03, 2020 | 151.57 | 154.25 | 151.22 | 153.31 | 31,382,802 | +4.23(+2.84%) |
Nov 02, 2020 | 148.07 | 149.15 | 147.01 | 149.08 | 26,351,302 | +2.61(+1.78%) |
Oct 30, 2020 | 147.64 | 148.56 | 144.84 | 146.47 | 33,168,074 | -1.96(-1.32%) |
Oct 29, 2020 | 146.16 | 149.05 | 145.11 | 148.43 | 28,403,490 | +1.75(+1.19%) |
Oct 28, 2020 | 147.97 | 148.71 | 146.42 | 146.68 | 33,790,960 | -3.24(-2.16%) |
Oct 27, 2020 | 152.55 | 153.13 | 151.11 | 149.92 | 21,438,126 | -2.73(-1.79%) |
Oct 26, 2020 | 153.96 | 154.39 | 150.57 | 152.65 | 27,697,366 | -3.37(-2.16%) |
Oct 23, 2020 | 156.01 | 156.26 | 154.27 | 156.01 | 21,834,576 | +0.90(+0.58%) |
Oct 22, 2020 | 153.21 | 155.17 | 152.29 | 155.12 | 21,578,254 | +2.63(+1.73%) |
Oct 21, 2020 | 153.91 | 154.39 | 152.40 | 152.48 | 18,222,900 | -1.32(-0.86%) |
Oct 20, 2020 | 154.57 | 155.42 | 153.40 | 153.80 | 19,764,736 | +0.34(+0.22%) |
Oct 19, 2020 | 155.83 | 156.93 | 153.11 | 153.47 | 19,183,150 | -1.86(-1.19%) |
Oct 16, 2020 | 156.15 | 156.62 | 155.29 | 155.32 | 18,441,562 | -0.38(-0.25%) |
Oct 15, 2020 | 152.40 | 156.12 | 151.94 | 155.71 | 23,879,010 | +1.59(+1.03%) |
Oct 14, 2020 | 155.96 | 156.82 | 153.97 | 154.12 | 19,917,802 | -1.54(-0.99%) |
Oct 13, 2020 | 155.49 | 156.16 | 154.49 | 155.66 | 21,005,792 | -1.04(-0.67%) |
Oct 12, 2020 | 156.33 | 157.13 | 155.56 | 156.70 | 21,245,110 | +1.04(+0.67%) |
Oct 09, 2020 | 156.28 | 156.63 | 154.80 | 155.66 | 26,170,386 | +0.80(+0.52%) |
Oct 08, 2020 | 154.72 | 155.26 | 153.63 | 154.86 | 38,947,660 | +1.74(+1.14%) |
Oct 07, 2020 | 151.73 | 153.61 | 151.60 | 153.12 | 28,252,916 | +3.27(+2.18%) |
Oct 06, 2020 | 151.64 | 154.04 | 149.57 | 149.84 | 37,974,260 | -0.43(-0.29%) |
Oct 05, 2020 | 147.81 | 150.49 | 147.80 | 150.27 | 19,375,506 | +4.04(+2.76%) |
Oct 02, 2020 | 142.94 | 146.94 | 142.54 | 146.24 | 30,783,912 | +0.64(+0.44%) |
Oct 01, 2020 | 144.28 | 145.61 | 143.02 | 145.59 | 27,035,048 | +2.29(+1.60%) |
Sep 30, 2020 | 143.41 | 145.39 | 142.06 | 143.31 | 30,384,462 | +0.43(+0.30%) |
Sep 29, 2020 | 143.37 | 143.78 | 141.60 | 142.88 | 19,542,244 | -0.65(-0.45%) |
Sep 28, 2020 | 141.95 | 143.93 | 140.06 | 143.53 | 18,380,658 | +3.45(+2.47%) |
Sep 25, 2020 | 137.23 | 140.50 | 137.15 | 140.07 | 21,624,904 | +2.24(+1.62%) |
Sep 24, 2020 | 137.81 | 140.19 | 135.94 | 137.84 | 33,145,448 | +0.00(+0.00%) |
Sep 23, 2020 | 141.99 | 142.96 | 137.75 | 137.84 | 34,867,704 | -4.23(-2.98%) |
Sep 22, 2020 | 141.68 | 142.30 | 139.69 | 142.07 | 20,334,894 | +1.09(+0.77%) |
Sep 21, 2020 | 142.79 | 143.21 | 139.47 | 140.98 | 42,636,740 | -5.12(-3.50%) |
Sep 18, 2020 | 146.76 | 148.01 | 144.05 | 146.10 | 40,240,184 | -0.38(-0.26%) |
Sep 17, 2020 | 145.46 | 147.16 | 144.63 | 146.48 | 20,968,900 | -1.08(-0.73%) |
Sep 16, 2020 | 146.88 | 149.49 | 146.62 | 147.56 | 23,287,456 | +1.38(+0.95%) |
Sep 15, 2020 | 147.14 | 147.44 | 145.69 | 146.18 | 16,942,510 | +0.28(+0.19%) |
Sep 14, 2020 | 143.53 | 146.23 | 143.32 | 145.90 | 23,067,670 | +3.75(+2.64%) |
Sep 11, 2020 | 143.84 | 143.97 | 140.75 | 142.15 | 21,877,056 | -0.95(-0.67%) |
Sep 10, 2020 | 145.66 | 146.66 | 143.01 | 143.11 | 24,132,198 | -1.89(-1.30%) |
Sep 09, 2020 | 144.33 | 145.61 | 143.51 | 144.99 | 20,192,570 | +2.16(+1.51%) |
Sep 08, 2020 | 144.09 | 145.33 | 142.01 | 142.83 | 27,728,624 | -2.80(-1.92%) |
Sep 04, 2020 | 148.41 | 148.58 | 142.29 | 145.63 | 32,125,564 | -0.93(-0.64%) |
Sep 03, 2020 | 150.70 | 150.87 | 145.78 | 146.57 | 33,645,196 | -4.46(-2.95%) |
Sep 02, 2020 | 150.55 | 151.52 | 148.85 | 151.03 | 17,578,782 | +1.19(+0.79%) |