Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.34 | 142.09 | 138.95 | 139.67 | 6,090,338 | -1.72(-1.21%) |
Nov 27, 2020 | 139.67 | 141.85 | 139.40 | 141.39 | 1,828,955 | +2.58(+1.86%) |
Nov 25, 2020 | 138.95 | 139.38 | 136.76 | 138.81 | 3,361,654 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.66 | 137.24 | 138.95 | 4,303,502 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.64 | 135.37 | 137.50 | 3,956,524 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.05 | 136.98 | 139.52 | 5,281,020 | +1.99(+1.45%) |
Nov 19, 2020 | 134.49 | 137.99 | 133.22 | 137.53 | 4,823,276 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.57 | 134.38 | 134.42 | 2,914,680 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.13 | 132.92 | 135.41 | 3,774,122 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.25 | 134.82 | 5,169,772 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.33 | 135.52 | 136.54 | 2,236,584 | +1.30(+0.96%) |
Nov 12, 2020 | 137.06 | 137.57 | 134.12 | 135.24 | 3,611,633 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.78 | 138.11 | 3,192,387 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.18 | 139.83 | 5,633,169 | +4.04(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,855 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.18 | 6,529,670 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.97 | 138.05 | 138.84 | 6,006,436 | -2.93(-2.07%) |
Nov 04, 2020 | 128.70 | 145.00 | 128.70 | 141.76 | 12,797,755 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.96 | 3,803,157 | -0.62(-0.49%) |
Nov 02, 2020 | 126.45 | 127.80 | 124.02 | 125.58 | 3,615,632 | +1.12(+0.90%) |
Oct 30, 2020 | 125.71 | 126.99 | 123.27 | 124.47 | 4,544,785 | -1.99(-1.58%) |
Oct 29, 2020 | 125.94 | 127.01 | 124.39 | 126.46 | 4,296,718 | +1.18(+0.94%) |
Oct 28, 2020 | 124.47 | 127.94 | 124.32 | 125.28 | 6,482,567 | -0.56(-0.45%) |
Oct 27, 2020 | 126.91 | 129.83 | 125.81 | 125.84 | 11,920,024 | -9.35(-6.92%) |
Oct 26, 2020 | 135.38 | 135.75 | 133.62 | 135.19 | 3,088,288 | -0.65(-0.48%) |
Oct 23, 2020 | 135.71 | 138.05 | 135.21 | 135.84 | 2,544,283 | +0.70(+0.52%) |
Oct 22, 2020 | 135.03 | 135.72 | 134.33 | 135.14 | 3,204,154 | +0.32(+0.24%) |
Oct 21, 2020 | 135.75 | 136.75 | 134.72 | 134.82 | 2,078,543 | -2.18(-1.59%) |
Oct 20, 2020 | 136.77 | 137.50 | 135.58 | 136.99 | 2,294,240 | +0.75(+0.55%) |
Oct 19, 2020 | 140.25 | 140.64 | 135.68 | 136.24 | 3,310,689 | -3.17(-2.27%) |
Oct 16, 2020 | 140.35 | 141.56 | 139.29 | 139.41 | 3,060,288 | -0.63(-0.45%) |
Oct 15, 2020 | 139.91 | 140.16 | 138.70 | 140.04 | 3,968,248 | -1.60(-1.13%) |
Oct 14, 2020 | 143.47 | 143.68 | 140.92 | 141.64 | 2,841,047 | -1.55(-1.08%) |
Oct 13, 2020 | 145.97 | 147.24 | 141.73 | 143.19 | 6,247,241 | -4.21(-2.85%) |
Oct 12, 2020 | 149.62 | 149.93 | 147.33 | 147.39 | 3,396,320 | -2.28(-1.52%) |
Oct 09, 2020 | 147.01 | 149.93 | 146.99 | 149.67 | 4,811,540 | +3.22(+2.20%) |
Oct 08, 2020 | 145.40 | 146.87 | 143.59 | 146.45 | 4,910,842 | +4.33(+3.05%) |
Oct 07, 2020 | 141.70 | 143.00 | 140.10 | 142.12 | 4,811,952 | +4.61(+3.35%) |
Oct 06, 2020 | 140.18 | 141.04 | 137.32 | 137.51 | 2,525,214 | -2.39(-1.70%) |
Oct 05, 2020 | 138.41 | 140.69 | 137.56 | 139.89 | 2,924,977 | +1.36(+0.98%) |
Oct 02, 2020 | 137.07 | 140.19 | 136.69 | 138.54 | 4,066,723 | +0.88(+0.64%) |
Oct 01, 2020 | 141.52 | 141.88 | 137.44 | 137.66 | 3,992,039 | -3.56(-2.52%) |
Sep 30, 2020 | 139.67 | 141.63 | 138.40 | 141.22 | 5,328,513 | +1.39(+1.00%) |
Sep 29, 2020 | 141.18 | 141.62 | 139.23 | 139.83 | 3,468,014 | -1.47(-1.04%) |
Sep 28, 2020 | 144.06 | 144.62 | 141.11 | 141.30 | 2,544,327 | -2.06(-1.44%) |
Sep 25, 2020 | 141.57 | 143.49 | 141.06 | 143.36 | 2,558,014 | +1.38(+0.97%) |
Sep 24, 2020 | 142.40 | 142.78 | 140.60 | 141.97 | 3,589,184 | -0.95(-0.67%) |
Sep 23, 2020 | 143.16 | 144.63 | 141.87 | 142.93 | 3,716,660 | -0.05(-0.03%) |
Sep 22, 2020 | 143.98 | 144.61 | 142.30 | 142.97 | 3,066,774 | -1.26(-0.87%) |
Sep 21, 2020 | 146.13 | 146.60 | 142.21 | 144.24 | 3,669,354 | -2.85(-1.94%) |
Sep 18, 2020 | 145.06 | 147.40 | 145.06 | 147.09 | 13,846,189 | +1.62(+1.11%) |
Sep 17, 2020 | 143.31 | 145.67 | 142.59 | 145.47 | 3,795,175 | +1.44(+1.00%) |
Sep 16, 2020 | 144.75 | 145.67 | 143.86 | 144.03 | 3,793,347 | +0.84(+0.59%) |
Sep 15, 2020 | 143.07 | 144.89 | 142.55 | 143.19 | 3,064,277 | +1.03(+0.72%) |
Sep 14, 2020 | 142.24 | 143.59 | 140.69 | 142.16 | 3,220,452 | +0.87(+0.61%) |
Sep 11, 2020 | 140.78 | 142.33 | 140.13 | 141.29 | 3,145,922 | +1.78(+1.28%) |
Sep 10, 2020 | 143.00 | 143.68 | 139.02 | 139.50 | 4,152,078 | -5.49(-3.78%) |
Sep 09, 2020 | 143.70 | 147.04 | 143.41 | 144.99 | 2,440,437 | +2.54(+1.78%) |
Sep 08, 2020 | 144.01 | 144.36 | 141.68 | 142.45 | 4,561,060 | -1.53(-1.06%) |
Sep 04, 2020 | 142.03 | 145.57 | 141.15 | 143.98 | 4,571,828 | +1.80(+1.27%) |
Sep 03, 2020 | 145.20 | 146.32 | 140.69 | 142.17 | 4,429,512 | -0.51(-0.35%) |
Sep 02, 2020 | 140.05 | 143.11 | 139.78 | 142.68 | 2,522,928 | +2.15(+1.53%) |