Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 123.16 | 123.53 | 123.03 | 123.50 | 13,294,493 | +0.43(+0.35%) |
Nov 27, 2020 | 122.91 | 123.13 | 122.85 | 123.07 | 3,817,852 | +0.44(+0.36%) |
Nov 25, 2020 | 122.71 | 122.74 | 122.52 | 122.63 | 7,523,797 | +0.07(+0.06%) |
Nov 24, 2020 | 122.80 | 122.87 | 122.53 | 122.56 | 12,563,616 | -0.28(-0.23%) |
Nov 23, 2020 | 122.78 | 122.90 | 122.67 | 122.84 | 9,697,690 | +0.15(+0.12%) |
Nov 20, 2020 | 122.53 | 122.85 | 122.33 | 122.69 | 20,529,702 | -0.11(-0.09%) |
Nov 19, 2020 | 122.36 | 122.94 | 122.28 | 122.79 | 18,061,870 | +0.68(+0.55%) |
Nov 18, 2020 | 122.03 | 122.25 | 121.98 | 122.12 | 13,319,374 | +0.26(+0.21%) |
Nov 17, 2020 | 121.63 | 121.96 | 121.52 | 121.86 | 13,267,787 | +0.39(+0.32%) |
Nov 16, 2020 | 121.11 | 121.51 | 121.05 | 121.47 | 14,288,745 | +0.39(+0.32%) |
Nov 13, 2020 | 121.08 | 121.23 | 120.95 | 121.07 | 9,259,929 | +0.14(+0.12%) |
Nov 12, 2020 | 120.56 | 120.93 | 120.46 | 120.93 | 18,940,706 | +0.48(+0.40%) |
Nov 11, 2020 | 120.39 | 120.47 | 120.14 | 120.45 | 4,219,883 | +0.22(+0.19%) |
Nov 10, 2020 | 120.23 | 120.72 | 120.19 | 120.22 | 21,136,534 | -0.31(-0.26%) |
Nov 09, 2020 | 121.46 | 121.55 | 120.52 | 120.54 | 23,854,760 | -0.92(-0.76%) |
Nov 06, 2020 | 121.53 | 121.58 | 121.23 | 121.46 | 13,204,490 | -0.38(-0.31%) |
Nov 05, 2020 | 121.77 | 122.02 | 121.60 | 121.84 | 16,090,720 | +0.45(+0.37%) |
Nov 04, 2020 | 120.94 | 121.49 | 120.89 | 121.38 | 22,448,160 | +1.79(+1.50%) |
Nov 03, 2020 | 119.42 | 119.63 | 119.31 | 119.59 | 13,076,673 | +0.12(+0.10%) |
Nov 02, 2020 | 119.47 | 119.73 | 119.40 | 119.48 | 20,740,248 | +0.47(+0.39%) |
Oct 30, 2020 | 119.49 | 119.73 | 119.00 | 119.01 | 22,333,992 | -0.62(-0.52%) |
Oct 29, 2020 | 119.96 | 119.96 | 119.32 | 119.63 | 16,568,030 | -0.31(-0.26%) |
Oct 28, 2020 | 120.50 | 120.57 | 119.91 | 119.94 | 15,257,792 | -0.60(-0.49%) |
Oct 27, 2020 | 120.20 | 120.55 | 120.15 | 120.54 | 7,892,514 | +0.49(+0.41%) |
Oct 26, 2020 | 119.94 | 120.15 | 119.89 | 120.05 | 10,985,820 | +0.25(+0.21%) |
Oct 23, 2020 | 119.53 | 119.89 | 119.51 | 119.80 | 13,496,403 | +0.30(+0.25%) |
Oct 22, 2020 | 119.69 | 119.73 | 119.39 | 119.50 | 10,856,853 | -0.27(-0.22%) |
Oct 21, 2020 | 119.78 | 120.03 | 119.73 | 119.77 | 9,989,673 | -0.20(-0.16%) |
Oct 20, 2020 | 120.12 | 120.15 | 119.94 | 119.96 | 15,072,528 | -0.25(-0.21%) |
Oct 19, 2020 | 120.36 | 120.42 | 120.15 | 120.21 | 9,702,520 | -0.23(-0.19%) |
Oct 16, 2020 | 120.59 | 120.91 | 120.42 | 120.44 | 9,823,739 | -0.20(-0.17%) |
Oct 15, 2020 | 120.76 | 120.82 | 120.58 | 120.65 | 14,895,490 | -0.12(-0.10%) |
Oct 14, 2020 | 120.84 | 120.94 | 120.58 | 120.77 | 14,601,938 | +0.12(+0.10%) |
Oct 13, 2020 | 120.74 | 120.84 | 120.49 | 120.66 | 10,369,664 | -0.12(-0.10%) |
Oct 12, 2020 | 120.24 | 120.81 | 120.23 | 120.77 | 6,141,395 | +0.69(+0.58%) |
Oct 09, 2020 | 119.71 | 120.12 | 119.65 | 120.08 | 11,214,079 | +0.28(+0.23%) |
Oct 08, 2020 | 119.84 | 120.01 | 119.70 | 119.80 | 13,598,826 | +0.29(+0.25%) |
Oct 07, 2020 | 119.48 | 119.91 | 119.35 | 119.51 | 16,569,449 | +0.03(+0.03%) |
Oct 06, 2020 | 119.65 | 120.10 | 119.21 | 119.47 | 25,137,644 | -0.10(-0.08%) |
Oct 05, 2020 | 119.69 | 119.93 | 119.53 | 119.57 | 11,325,295 | -0.40(-0.33%) |
Oct 02, 2020 | 119.84 | 120.04 | 119.61 | 119.97 | 12,168,990 | +0.02(+0.02%) |
Oct 01, 2020 | 119.48 | 120.08 | 119.44 | 119.95 | 14,206,407 | +0.33(+0.28%) |
Sep 30, 2020 | 119.57 | 119.69 | 119.36 | 119.62 | 13,102,391 | -0.02(-0.02%) |
Sep 29, 2020 | 119.93 | 120.04 | 119.62 | 119.64 | 9,491,901 | -0.15(-0.13%) |
Sep 28, 2020 | 119.45 | 119.81 | 119.34 | 119.79 | 9,662,149 | +0.60(+0.51%) |
Sep 25, 2020 | 119.24 | 119.39 | 119.03 | 119.19 | 11,028,509 | -0.12(-0.10%) |
Sep 24, 2020 | 119.59 | 119.70 | 119.19 | 119.31 | 23,193,114 | -0.30(-0.25%) |
Sep 23, 2020 | 120.46 | 120.53 | 119.54 | 119.61 | 20,000,302 | -0.87(-0.72%) |
Sep 22, 2020 | 120.51 | 120.59 | 120.34 | 120.48 | 9,342,512 | +0.07(+0.06%) |
Sep 21, 2020 | 120.74 | 120.74 | 120.30 | 120.41 | 13,605,170 | -0.12(-0.10%) |
Sep 18, 2020 | 120.82 | 120.87 | 120.49 | 120.53 | 11,225,360 | -0.22(-0.18%) |
Sep 17, 2020 | 121.00 | 121.03 | 120.58 | 120.75 | 13,728,213 | +0.03(+0.02%) |
Sep 16, 2020 | 120.92 | 121.00 | 120.55 | 120.72 | 9,986,961 | +0.08(+0.07%) |
Sep 15, 2020 | 120.53 | 120.76 | 120.53 | 120.64 | 10,572,831 | +0.13(+0.11%) |
Sep 14, 2020 | 120.41 | 120.75 | 120.39 | 120.51 | 15,649,250 | +0.30(+0.25%) |
Sep 11, 2020 | 120.17 | 120.41 | 120.04 | 120.21 | 11,005,761 | +0.09(+0.07%) |
Sep 10, 2020 | 119.92 | 120.25 | 119.77 | 120.12 | 14,217,350 | +0.09(+0.07%) |
Sep 09, 2020 | 119.97 | 120.49 | 119.89 | 120.03 | 13,108,349 | +0.08(+0.07%) |
Sep 08, 2020 | 120.00 | 120.26 | 119.87 | 119.95 | 15,689,879 | +0.11(+0.10%) |
Sep 04, 2020 | 120.77 | 120.87 | 119.76 | 119.83 | 14,840,305 | -1.29(-1.06%) |
Sep 03, 2020 | 121.54 | 121.56 | 121.06 | 121.12 | 18,528,324 | -0.27(-0.22%) |
Sep 02, 2020 | 120.81 | 121.48 | 120.76 | 121.39 | 16,032,614 | +0.48(+0.40%) |