Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 146.84 | 147.05 | 146.64 | 146.69 | 237,432 | -0.26(-0.18%) |
Nov 27, 2020 | 146.54 | 147.02 | 146.50 | 146.95 | 74,103 | +0.97(+0.66%) |
Nov 25, 2020 | 146.28 | 146.69 | 145.81 | 145.98 | 124,284 | -0.14(-0.10%) |
Nov 24, 2020 | 146.62 | 146.68 | 145.99 | 146.13 | 189,201 | -0.97(-0.66%) |
Nov 23, 2020 | 147.14 | 147.28 | 146.83 | 147.10 | 147,299 | -0.58(-0.40%) |
Nov 20, 2020 | 147.01 | 147.72 | 147.00 | 147.68 | 97,802 | +0.98(+0.67%) |
Nov 19, 2020 | 146.64 | 147.12 | 146.56 | 146.70 | 86,098 | +0.63(+0.43%) |
Nov 18, 2020 | 146.28 | 146.32 | 145.46 | 146.07 | 168,749 | +0.11(+0.07%) |
Nov 17, 2020 | 145.81 | 146.13 | 145.73 | 145.97 | 115,258 | +0.84(+0.58%) |
Nov 16, 2020 | 145.13 | 145.48 | 145.05 | 145.13 | 185,092 | -0.25(-0.17%) |
Nov 13, 2020 | 145.58 | 145.68 | 145.31 | 145.38 | 471,878 | -0.21(-0.14%) |
Nov 12, 2020 | 144.59 | 145.63 | 144.32 | 145.59 | 433,898 | +1.78(+1.24%) |
Nov 11, 2020 | 142.86 | 143.97 | 142.24 | 143.81 | 125,138 | +0.40(+0.28%) |
Nov 10, 2020 | 143.22 | 143.83 | 143.11 | 143.41 | 107,933 | -0.66(-0.46%) |
Nov 09, 2020 | 143.93 | 144.09 | 143.03 | 144.08 | 567,398 | -2.39(-1.63%) |
Nov 06, 2020 | 146.61 | 146.94 | 146.15 | 146.47 | 237,219 | -1.36(-0.92%) |
Nov 05, 2020 | 148.00 | 148.05 | 147.25 | 147.83 | 572,818 | +0.61(+0.42%) |
Nov 04, 2020 | 147.92 | 148.30 | 146.96 | 147.22 | 560,577 | +2.11(+1.46%) |
Nov 03, 2020 | 145.12 | 145.39 | 144.76 | 145.10 | 307,740 | -0.71(-0.49%) |
Nov 02, 2020 | 146.00 | 146.36 | 145.67 | 145.81 | 520,092 | +0.66(+0.45%) |
Oct 30, 2020 | 146.10 | 146.31 | 145.07 | 145.16 | 352,707 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.52 | 145.78 | 146.27 | 496,054 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.97 | 147.10 | 147.50 | 440,976 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 147.00 | 147.40 | 175,794 | +0.67(+0.46%) |
Oct 26, 2020 | 146.48 | 147.01 | 146.39 | 146.73 | 258,971 | +1.03(+0.71%) |
Oct 23, 2020 | 144.89 | 145.86 | 144.89 | 145.69 | 338,451 | +0.61(+0.42%) |
Oct 22, 2020 | 145.94 | 146.11 | 145.08 | 145.09 | 185,977 | -1.21(-0.83%) |
Oct 21, 2020 | 146.31 | 146.78 | 146.02 | 146.30 | 330,106 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.48 | 146.66 | 319,947 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.78 | 147.14 | 147.70 | 124,371 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.93 | 148.07 | 177,522 | -0.31(-0.21%) |
Oct 15, 2020 | 149.20 | 149.31 | 148.22 | 148.37 | 790,047 | -0.15(-0.10%) |
Oct 14, 2020 | 148.66 | 148.87 | 148.38 | 148.52 | 1,951,126 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.83 | 148.31 | 563,153 | +0.76(+0.52%) |
Oct 12, 2020 | 147.46 | 147.54 | 146.97 | 147.54 | 88,068 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.17 | 119,053 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.98 | 147.28 | 182,818 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.43 | 146.41 | 146.64 | 298,681 | -0.92(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,324 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.15 | 146.93 | 146.93 | 272,219 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.78 | 149.10 | 154,803 | -0.45(-0.30%) |
Oct 01, 2020 | 148.79 | 149.75 | 148.59 | 149.55 | 190,759 | +0.20(+0.13%) |
Sep 30, 2020 | 149.86 | 150.22 | 148.72 | 149.35 | 245,833 | -0.99(-0.66%) |
Sep 29, 2020 | 150.37 | 150.62 | 150.18 | 150.34 | 70,081 | +0.11(+0.07%) |
Sep 28, 2020 | 150.36 | 150.46 | 150.08 | 150.23 | 80,233 | -0.21(-0.14%) |
Sep 25, 2020 | 150.39 | 150.62 | 150.26 | 150.44 | 164,092 | +0.10(+0.07%) |
Sep 24, 2020 | 150.18 | 150.41 | 150.01 | 150.34 | 247,506 | +0.41(+0.27%) |
Sep 23, 2020 | 149.82 | 149.94 | 149.28 | 149.93 | 193,749 | +0.18(+0.12%) |
Sep 22, 2020 | 149.75 | 150.07 | 149.49 | 149.75 | 119,244 | +0.00(+0.00%) |
Sep 21, 2020 | 150.09 | 150.49 | 149.63 | 149.75 | 159,268 | +0.52(+0.35%) |
Sep 18, 2020 | 149.63 | 149.72 | 149.12 | 149.22 | 214,256 | -0.41(-0.28%) |
Sep 17, 2020 | 150.22 | 150.28 | 149.41 | 149.64 | 97,619 | +0.21(+0.14%) |
Sep 16, 2020 | 150.12 | 150.18 | 148.96 | 149.43 | 263,589 | -0.22(-0.15%) |
Sep 15, 2020 | 149.58 | 149.78 | 149.38 | 149.66 | 94,901 | -0.12(-0.08%) |
Sep 14, 2020 | 150.05 | 150.26 | 149.65 | 149.78 | 90,190 | -0.07(-0.05%) |
Sep 11, 2020 | 149.67 | 149.91 | 149.55 | 149.85 | 170,000 | +0.40(+0.26%) |
Sep 10, 2020 | 148.44 | 150.29 | 148.13 | 149.46 | 281,664 | +0.43(+0.29%) |
Sep 09, 2020 | 149.63 | 149.70 | 148.65 | 149.03 | 225,590 | -0.31(-0.21%) |
Sep 08, 2020 | 149.68 | 150.23 | 149.33 | 149.34 | 180,823 | +0.61(+0.41%) |
Sep 04, 2020 | 149.71 | 149.98 | 148.53 | 148.73 | 251,043 | -2.07(-1.37%) |
Sep 03, 2020 | 150.69 | 151.76 | 150.63 | 150.80 | 168,826 | +0.31(+0.20%) |
Sep 02, 2020 | 149.25 | 150.59 | 149.14 | 150.50 | 350,564 | +1.00(+0.67%) |