Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 142.12 | 143.28 | 140.69 | 141.06 | 930,480 | -0.85(-0.60%) |
Nov 27, 2020 | 142.35 | 142.49 | 140.54 | 141.91 | 403,398 | +0.32(+0.23%) |
Nov 25, 2020 | 142.26 | 142.84 | 140.39 | 141.59 | 635,542 | -1.32(-0.93%) |
Nov 24, 2020 | 139.67 | 143.68 | 139.65 | 142.92 | 1,167,244 | +4.58(+3.31%) |
Nov 23, 2020 | 138.65 | 140.82 | 137.72 | 138.34 | 696,768 | +0.28(+0.21%) |
Nov 20, 2020 | 138.19 | 139.22 | 136.50 | 138.05 | 1,546,041 | -0.56(-0.40%) |
Nov 19, 2020 | 139.89 | 139.94 | 137.43 | 138.61 | 1,878,861 | -1.57(-1.12%) |
Nov 18, 2020 | 142.28 | 144.93 | 140.12 | 140.18 | 1,619,192 | -1.85(-1.31%) |
Nov 17, 2020 | 140.51 | 142.32 | 136.81 | 142.04 | 1,441,007 | -0.07(-0.05%) |
Nov 16, 2020 | 146.13 | 146.13 | 139.38 | 142.10 | 1,467,383 | -1.08(-0.75%) |
Nov 13, 2020 | 141.19 | 143.80 | 140.58 | 143.18 | 1,690,127 | +2.77(+1.97%) |
Nov 12, 2020 | 140.74 | 142.64 | 138.92 | 140.41 | 1,418,630 | -0.92(-0.65%) |
Nov 11, 2020 | 142.96 | 143.31 | 138.68 | 141.33 | 1,348,310 | -0.72(-0.51%) |
Nov 10, 2020 | 144.73 | 146.15 | 141.76 | 142.05 | 2,248,234 | -5.48(-3.71%) |
Nov 09, 2020 | 151.28 | 156.23 | 146.41 | 147.52 | 3,007,206 | +16.49(+12.58%) |
Nov 06, 2020 | 132.23 | 136.15 | 127.41 | 131.03 | 2,340,469 | -0.78(-0.60%) |
Nov 05, 2020 | 131.25 | 133.48 | 130.64 | 131.82 | 1,646,536 | +2.41(+1.86%) |
Nov 04, 2020 | 129.61 | 133.19 | 128.97 | 129.41 | 1,082,622 | +0.37(+0.29%) |
Nov 03, 2020 | 127.49 | 130.02 | 126.56 | 129.04 | 803,058 | +3.68(+2.94%) |
Nov 02, 2020 | 126.64 | 126.96 | 123.77 | 125.36 | 1,200,998 | +0.40(+0.32%) |
Oct 30, 2020 | 126.28 | 127.53 | 123.02 | 124.96 | 1,328,168 | -1.65(-1.30%) |
Oct 29, 2020 | 125.61 | 127.49 | 124.39 | 126.61 | 1,682,071 | +0.45(+0.35%) |
Oct 28, 2020 | 128.54 | 128.65 | 125.57 | 126.16 | 1,872,214 | -4.95(-3.77%) |
Oct 27, 2020 | 131.85 | 134.38 | 130.94 | 131.11 | 1,058,151 | -0.86(-0.65%) |
Oct 26, 2020 | 133.07 | 134.27 | 130.54 | 131.97 | 1,716,264 | -3.03(-2.24%) |
Oct 23, 2020 | 136.57 | 136.57 | 134.61 | 135.00 | 764,616 | -0.32(-0.24%) |
Oct 22, 2020 | 134.86 | 136.47 | 133.49 | 135.32 | 1,107,286 | +1.16(+0.87%) |
Oct 21, 2020 | 133.60 | 135.01 | 133.04 | 134.16 | 540,021 | -0.07(-0.06%) |
Oct 20, 2020 | 135.62 | 136.56 | 133.92 | 134.23 | 623,322 | -0.09(-0.07%) |
Oct 19, 2020 | 138.99 | 140.49 | 133.70 | 134.33 | 1,069,793 | -4.66(-3.35%) |
Oct 16, 2020 | 140.26 | 141.28 | 138.80 | 138.99 | 814,195 | -0.58(-0.41%) |
Oct 15, 2020 | 135.57 | 139.65 | 134.17 | 139.57 | 1,047,618 | +1.72(+1.25%) |
Oct 14, 2020 | 138.11 | 140.84 | 137.45 | 137.85 | 907,579 | +0.86(+0.63%) |
Oct 13, 2020 | 140.18 | 140.22 | 136.69 | 136.99 | 1,280,520 | -4.11(-2.91%) |
Oct 12, 2020 | 141.98 | 141.98 | 139.85 | 141.09 | 1,019,055 | +1.10(+0.78%) |
Oct 09, 2020 | 139.95 | 141.71 | 139.24 | 139.99 | 1,091,267 | +1.26(+0.91%) |
Oct 08, 2020 | 138.52 | 139.64 | 137.50 | 138.74 | 838,410 | +1.73(+1.26%) |
Oct 07, 2020 | 134.28 | 137.69 | 134.28 | 137.00 | 758,904 | +3.55(+2.66%) |
Oct 06, 2020 | 134.02 | 136.57 | 133.27 | 133.46 | 795,477 | -0.48(-0.36%) |
Oct 05, 2020 | 131.74 | 134.08 | 131.09 | 133.94 | 641,846 | +3.69(+2.83%) |
Oct 02, 2020 | 127.17 | 131.49 | 127.00 | 130.25 | 1,027,100 | +0.34(+0.26%) |
Oct 01, 2020 | 129.73 | 131.39 | 128.56 | 129.91 | 1,164,877 | +1.12(+0.87%) |
Sep 30, 2020 | 126.57 | 130.48 | 126.37 | 128.78 | 1,067,680 | +2.59(+2.05%) |
Sep 29, 2020 | 129.42 | 129.53 | 124.67 | 126.19 | 879,039 | -2.53(-1.96%) |
Sep 28, 2020 | 129.55 | 130.33 | 128.37 | 128.72 | 963,522 | +1.20(+0.94%) |
Sep 25, 2020 | 124.20 | 128.41 | 123.60 | 127.52 | 911,576 | +2.76(+2.21%) |
Sep 24, 2020 | 125.72 | 125.74 | 121.95 | 124.76 | 909,323 | -1.53(-1.21%) |
Sep 23, 2020 | 127.85 | 128.29 | 125.97 | 126.29 | 690,657 | -1.71(-1.34%) |
Sep 22, 2020 | 127.26 | 128.71 | 125.86 | 128.00 | 1,164,748 | +1.46(+1.16%) |
Sep 21, 2020 | 128.87 | 129.08 | 124.58 | 126.54 | 1,486,892 | -4.60(-3.51%) |
Sep 18, 2020 | 134.39 | 135.53 | 128.99 | 131.13 | 1,911,895 | -3.70(-2.74%) |
Sep 17, 2020 | 136.53 | 138.24 | 134.54 | 134.84 | 1,094,186 | -2.96(-2.15%) |
Sep 16, 2020 | 136.90 | 139.68 | 136.28 | 137.80 | 1,167,413 | +1.54(+1.13%) |
Sep 15, 2020 | 133.34 | 136.45 | 133.23 | 136.26 | 1,000,220 | +3.50(+2.64%) |
Sep 14, 2020 | 132.20 | 133.72 | 131.75 | 132.76 | 865,111 | +1.30(+0.99%) |
Sep 11, 2020 | 132.38 | 133.08 | 130.86 | 131.46 | 659,749 | +0.51(+0.39%) |
Sep 10, 2020 | 132.66 | 134.04 | 130.86 | 130.95 | 1,117,494 | -1.44(-1.09%) |
Sep 09, 2020 | 131.41 | 133.56 | 131.36 | 132.39 | 1,021,965 | +1.81(+1.39%) |
Sep 08, 2020 | 130.81 | 132.59 | 129.84 | 130.58 | 807,246 | -1.44(-1.09%) |
Sep 04, 2020 | 133.59 | 134.13 | 129.47 | 132.01 | 590,703 | -0.68(-0.51%) |
Sep 03, 2020 | 135.03 | 135.41 | 131.99 | 132.69 | 1,426,724 | -2.31(-1.71%) |
Sep 02, 2020 | 132.77 | 135.35 | 131.57 | 135.01 | 827,123 | +2.35(+1.77%) |