Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 145.34 | 145.55 | 145.14 | 145.19 | 239,885 | -0.26(-0.18%) |
Nov 27, 2020 | 145.04 | 145.51 | 145.00 | 145.45 | 74,868 | +0.96(+0.66%) |
Nov 25, 2020 | 144.78 | 145.19 | 144.32 | 144.49 | 125,568 | -0.14(-0.10%) |
Nov 24, 2020 | 145.12 | 145.18 | 144.50 | 144.63 | 191,155 | -0.96(-0.66%) |
Nov 23, 2020 | 145.64 | 145.77 | 145.33 | 145.59 | 148,821 | -0.58(-0.40%) |
Nov 20, 2020 | 145.50 | 146.21 | 145.50 | 146.17 | 98,813 | +0.97(+0.67%) |
Nov 19, 2020 | 145.14 | 145.61 | 145.06 | 145.20 | 86,988 | +0.62(+0.43%) |
Nov 18, 2020 | 144.78 | 144.83 | 143.97 | 144.58 | 170,492 | +0.11(+0.07%) |
Nov 17, 2020 | 144.32 | 144.64 | 144.24 | 144.47 | 116,448 | +0.83(+0.58%) |
Nov 16, 2020 | 143.65 | 143.99 | 143.57 | 143.65 | 187,004 | -0.25(-0.17%) |
Nov 13, 2020 | 144.09 | 144.19 | 143.82 | 143.90 | 476,754 | -0.20(-0.14%) |
Nov 12, 2020 | 143.11 | 144.14 | 142.84 | 144.10 | 438,381 | +1.76(+1.24%) |
Nov 11, 2020 | 141.40 | 142.50 | 140.78 | 142.34 | 126,431 | +0.39(+0.28%) |
Nov 10, 2020 | 141.75 | 142.36 | 141.64 | 141.95 | 109,048 | -0.66(-0.46%) |
Nov 09, 2020 | 142.45 | 142.62 | 141.56 | 142.60 | 573,260 | -2.37(-1.63%) |
Nov 06, 2020 | 145.11 | 145.44 | 144.66 | 144.97 | 239,669 | -1.34(-0.92%) |
Nov 05, 2020 | 146.48 | 146.54 | 145.75 | 146.31 | 578,736 | +0.60(+0.42%) |
Nov 04, 2020 | 146.40 | 146.79 | 145.46 | 145.71 | 566,369 | +2.09(+1.46%) |
Nov 03, 2020 | 143.64 | 143.90 | 143.28 | 143.62 | 310,919 | -0.70(-0.49%) |
Nov 02, 2020 | 144.51 | 144.86 | 144.18 | 144.32 | 525,466 | +0.65(+0.45%) |
Oct 30, 2020 | 144.61 | 144.81 | 143.58 | 143.67 | 356,350 | -1.10(-0.76%) |
Oct 29, 2020 | 145.89 | 146.01 | 144.29 | 144.77 | 501,178 | -1.22(-0.83%) |
Oct 28, 2020 | 146.42 | 146.45 | 145.60 | 145.99 | 445,531 | +0.10(+0.07%) |
Oct 27, 2020 | 145.63 | 145.98 | 145.49 | 145.89 | 177,610 | +0.67(+0.46%) |
Oct 26, 2020 | 144.98 | 145.51 | 144.89 | 145.23 | 261,647 | +1.02(+0.71%) |
Oct 23, 2020 | 143.41 | 144.37 | 143.41 | 144.21 | 341,948 | +0.60(+0.42%) |
Oct 22, 2020 | 144.45 | 144.61 | 143.59 | 143.60 | 187,898 | -1.20(-0.83%) |
Oct 21, 2020 | 144.81 | 145.28 | 144.53 | 144.80 | 333,516 | -0.36(-0.25%) |
Oct 20, 2020 | 145.43 | 145.68 | 144.98 | 145.16 | 323,252 | -1.03(-0.70%) |
Oct 19, 2020 | 145.96 | 146.27 | 145.63 | 146.19 | 125,656 | -0.36(-0.25%) |
Oct 16, 2020 | 146.77 | 147.21 | 146.41 | 146.55 | 179,356 | -0.30(-0.21%) |
Oct 15, 2020 | 147.67 | 147.78 | 146.70 | 146.85 | 798,208 | -0.15(-0.10%) |
Oct 14, 2020 | 147.14 | 147.35 | 146.86 | 147.00 | 1,971,281 | +0.21(+0.15%) |
Oct 13, 2020 | 146.48 | 146.84 | 146.32 | 146.79 | 568,970 | +0.76(+0.52%) |
Oct 12, 2020 | 145.95 | 146.04 | 145.47 | 146.04 | 88,978 | +0.37(+0.26%) |
Oct 09, 2020 | 145.37 | 146.00 | 144.94 | 145.66 | 120,283 | -0.12(-0.08%) |
Oct 08, 2020 | 145.65 | 145.85 | 145.48 | 145.78 | 184,707 | +0.64(+0.44%) |
Oct 07, 2020 | 145.44 | 145.92 | 144.91 | 145.14 | 301,767 | -0.91(-0.63%) |
Oct 06, 2020 | 145.20 | 146.64 | 144.91 | 146.05 | 328,685 | +0.62(+0.43%) |
Oct 05, 2020 | 146.32 | 146.63 | 145.42 | 145.43 | 275,031 | -2.14(-1.45%) |
Oct 02, 2020 | 148.18 | 148.26 | 147.25 | 147.57 | 156,402 | -0.44(-0.30%) |
Oct 01, 2020 | 147.27 | 148.21 | 147.07 | 148.02 | 192,729 | +0.19(+0.13%) |
Sep 30, 2020 | 148.33 | 148.69 | 147.20 | 147.82 | 248,372 | -0.98(-0.66%) |
Sep 29, 2020 | 148.84 | 149.08 | 148.64 | 148.80 | 70,805 | +0.11(+0.07%) |
Sep 28, 2020 | 148.83 | 148.93 | 148.54 | 148.69 | 81,062 | -0.20(-0.14%) |
Sep 25, 2020 | 148.85 | 149.08 | 148.72 | 148.90 | 165,787 | +0.10(+0.07%) |
Sep 24, 2020 | 148.64 | 148.87 | 148.48 | 148.80 | 250,063 | +0.41(+0.27%) |
Sep 23, 2020 | 148.28 | 148.41 | 147.75 | 148.39 | 195,751 | +0.18(+0.12%) |
Sep 22, 2020 | 148.21 | 148.53 | 147.97 | 148.21 | 120,476 | +0.00(+0.00%) |
Sep 21, 2020 | 148.56 | 148.95 | 148.10 | 148.21 | 160,914 | +0.51(+0.35%) |
Sep 18, 2020 | 148.10 | 148.19 | 147.59 | 147.70 | 216,470 | -0.41(-0.28%) |
Sep 17, 2020 | 148.69 | 148.74 | 147.89 | 148.11 | 98,627 | +0.20(+0.14%) |
Sep 16, 2020 | 148.59 | 148.64 | 147.43 | 147.90 | 266,312 | -0.22(-0.15%) |
Sep 15, 2020 | 148.05 | 148.25 | 147.85 | 148.12 | 95,882 | -0.12(-0.08%) |
Sep 14, 2020 | 148.52 | 148.72 | 148.12 | 148.25 | 91,122 | -0.07(-0.05%) |
Sep 11, 2020 | 148.14 | 148.37 | 148.02 | 148.32 | 171,756 | +0.39(+0.26%) |
Sep 10, 2020 | 146.92 | 148.76 | 146.62 | 147.93 | 284,574 | +0.43(+0.29%) |
Sep 09, 2020 | 148.10 | 148.17 | 147.13 | 147.50 | 227,920 | -0.31(-0.21%) |
Sep 08, 2020 | 148.15 | 148.70 | 147.81 | 147.81 | 182,691 | +0.60(+0.41%) |
Sep 04, 2020 | 148.18 | 148.44 | 147.02 | 147.21 | 253,637 | -2.05(-1.37%) |
Sep 03, 2020 | 149.15 | 150.21 | 149.09 | 149.26 | 170,570 | +0.30(+0.20%) |
Sep 02, 2020 | 147.73 | 149.05 | 147.62 | 148.96 | 354,186 | +0.99(+0.67%) |