Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.65 | 151.84 | 149.00 | 149.02 | 7,116,392 | -3.59(-2.35%) |
Nov 27, 2020 | 153.41 | 154.97 | 151.47 | 152.61 | 1,468,668 | -0.20(-0.13%) |
Nov 25, 2020 | 152.57 | 153.00 | 151.37 | 152.81 | 2,378,777 | +0.03(+0.02%) |
Nov 24, 2020 | 150.98 | 152.90 | 150.90 | 152.78 | 3,576,886 | +2.54(+1.69%) |
Nov 23, 2020 | 149.91 | 150.85 | 149.65 | 150.24 | 2,392,670 | +1.08(+0.72%) |
Nov 20, 2020 | 147.96 | 149.21 | 147.50 | 149.16 | 3,079,672 | +1.11(+0.75%) |
Nov 19, 2020 | 147.16 | 148.29 | 146.06 | 148.06 | 3,460,127 | +1.45(+0.99%) |
Nov 18, 2020 | 149.26 | 149.43 | 146.55 | 146.61 | 3,057,154 | -1.92(-1.29%) |
Nov 17, 2020 | 148.01 | 149.26 | 146.15 | 148.52 | 3,027,904 | -0.19(-0.13%) |
Nov 16, 2020 | 147.65 | 148.74 | 145.56 | 148.71 | 2,843,020 | +3.48(+2.40%) |
Nov 13, 2020 | 143.63 | 145.63 | 143.08 | 145.23 | 2,120,407 | +2.34(+1.64%) |
Nov 12, 2020 | 143.83 | 144.72 | 141.63 | 142.89 | 2,591,997 | -1.85(-1.28%) |
Nov 11, 2020 | 146.03 | 146.04 | 143.36 | 144.74 | 3,368,706 | +0.06(+0.04%) |
Nov 10, 2020 | 141.30 | 144.79 | 140.16 | 144.68 | 4,091,454 | +4.88(+3.49%) |
Nov 09, 2020 | 148.92 | 150.06 | 139.55 | 139.79 | 5,161,764 | +0.35(+0.25%) |
Nov 06, 2020 | 139.99 | 140.53 | 138.20 | 139.44 | 1,970,293 | -0.15(-0.11%) |
Nov 05, 2020 | 138.70 | 140.63 | 138.59 | 139.59 | 2,545,551 | +2.60(+1.90%) |
Nov 04, 2020 | 139.21 | 141.39 | 136.77 | 136.99 | 3,670,455 | -5.62(-3.94%) |
Nov 03, 2020 | 141.01 | 142.70 | 140.06 | 142.61 | 2,214,218 | +3.24(+2.33%) |
Nov 02, 2020 | 138.73 | 139.78 | 137.65 | 139.37 | 2,473,355 | +2.55(+1.86%) |
Oct 30, 2020 | 135.43 | 136.82 | 134.29 | 136.82 | 2,612,366 | +1.27(+0.93%) |
Oct 29, 2020 | 135.33 | 137.01 | 133.55 | 135.56 | 3,133,575 | -0.04(-0.03%) |
Oct 28, 2020 | 136.27 | 139.29 | 135.25 | 135.60 | 3,583,448 | -2.14(-1.55%) |
Oct 27, 2020 | 140.71 | 141.12 | 137.41 | 137.74 | 4,552,624 | -4.39(-3.09%) |
Oct 26, 2020 | 143.43 | 143.78 | 140.61 | 142.13 | 3,902,617 | -3.11(-2.14%) |
Oct 23, 2020 | 147.05 | 147.27 | 144.57 | 145.24 | 2,498,846 | -0.78(-0.53%) |
Oct 22, 2020 | 145.10 | 146.26 | 144.03 | 146.02 | 1,944,533 | +1.32(+0.91%) |
Oct 21, 2020 | 145.70 | 147.22 | 144.62 | 144.70 | 1,765,763 | -1.52(-1.04%) |
Oct 20, 2020 | 145.84 | 148.14 | 145.40 | 146.22 | 2,119,685 | +1.20(+0.83%) |
Oct 19, 2020 | 146.28 | 147.42 | 144.44 | 145.03 | 2,232,989 | -1.22(-0.83%) |
Oct 16, 2020 | 145.36 | 147.18 | 144.74 | 146.24 | 2,897,862 | +1.62(+1.12%) |
Oct 15, 2020 | 142.03 | 145.14 | 141.82 | 144.62 | 1,915,096 | +0.58(+0.40%) |
Oct 14, 2020 | 142.85 | 145.02 | 142.66 | 144.04 | 1,678,006 | +1.51(+1.06%) |
Oct 13, 2020 | 143.96 | 144.94 | 141.99 | 142.53 | 1,841,654 | -1.73(-1.20%) |
Oct 12, 2020 | 144.96 | 145.93 | 143.80 | 144.26 | 1,793,003 | -0.56(-0.38%) |
Oct 09, 2020 | 144.45 | 145.82 | 143.66 | 144.81 | 2,356,449 | +1.36(+0.95%) |
Oct 08, 2020 | 143.10 | 143.83 | 142.10 | 143.45 | 2,224,584 | +1.04(+0.73%) |
Oct 07, 2020 | 141.22 | 143.49 | 140.63 | 142.41 | 2,520,075 | +3.64(+2.63%) |
Oct 06, 2020 | 139.80 | 141.73 | 138.42 | 138.76 | 2,364,021 | -0.44(-0.32%) |
Oct 05, 2020 | 138.78 | 139.85 | 138.36 | 139.21 | 1,703,585 | +2.04(+1.49%) |
Oct 02, 2020 | 133.84 | 138.52 | 133.65 | 137.16 | 2,068,148 | +1.34(+0.99%) |
Oct 01, 2020 | 137.43 | 138.48 | 134.91 | 135.82 | 2,325,645 | -1.19(-0.87%) |
Sep 30, 2020 | 137.65 | 139.51 | 135.67 | 137.01 | 3,573,736 | +0.32(+0.23%) |
Sep 29, 2020 | 138.28 | 138.53 | 135.81 | 136.69 | 2,346,101 | -1.58(-1.14%) |
Sep 28, 2020 | 138.57 | 140.40 | 137.99 | 138.28 | 2,453,391 | +1.19(+0.87%) |
Sep 25, 2020 | 136.27 | 137.69 | 135.88 | 137.09 | 2,278,587 | -0.13(-0.09%) |
Sep 24, 2020 | 136.34 | 138.53 | 135.21 | 137.22 | 1,835,132 | +0.78(+0.57%) |
Sep 23, 2020 | 139.01 | 140.48 | 136.10 | 136.44 | 2,627,305 | -2.42(-1.74%) |
Sep 22, 2020 | 137.76 | 140.00 | 137.22 | 138.86 | 2,459,060 | +0.84(+0.61%) |
Sep 21, 2020 | 141.97 | 142.56 | 136.55 | 138.02 | 4,572,978 | -7.00(-4.83%) |
Sep 18, 2020 | 147.17 | 147.79 | 144.96 | 145.03 | 4,775,446 | -2.42(-1.64%) |
Sep 17, 2020 | 143.70 | 148.15 | 143.00 | 147.45 | 3,221,377 | +2.45(+1.69%) |
Sep 16, 2020 | 143.59 | 146.35 | 143.28 | 144.99 | 3,428,630 | +2.52(+1.77%) |
Sep 15, 2020 | 145.30 | 145.35 | 142.13 | 142.48 | 2,404,228 | -1.62(-1.12%) |
Sep 14, 2020 | 143.41 | 144.92 | 142.35 | 144.09 | 2,647,240 | +1.96(+1.38%) |
Sep 11, 2020 | 139.80 | 142.59 | 139.47 | 142.13 | 1,985,842 | +2.58(+1.85%) |
Sep 10, 2020 | 142.19 | 142.56 | 139.21 | 139.55 | 2,401,730 | -2.18(-1.54%) |
Sep 09, 2020 | 140.28 | 143.13 | 140.28 | 141.73 | 3,181,931 | +2.16(+1.55%) |
Sep 08, 2020 | 141.65 | 141.67 | 138.47 | 139.57 | 3,345,689 | -2.22(-1.57%) |
Sep 04, 2020 | 143.85 | 144.65 | 140.19 | 141.79 | 3,819,351 | -0.46(-0.32%) |
Sep 03, 2020 | 145.41 | 145.77 | 141.12 | 142.25 | 4,069,291 | -2.74(-1.89%) |
Sep 02, 2020 | 141.27 | 145.41 | 141.25 | 144.99 | 4,610,359 | +4.03(+2.86%) |