Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.18 | 130.51 | 128.00 | 129.94 | 10,005,326 | +0.43(+0.34%) |
Nov 27, 2020 | 131.19 | 131.32 | 128.63 | 129.50 | 3,635,324 | -1.24(-0.95%) |
Nov 25, 2020 | 129.50 | 131.00 | 128.90 | 130.75 | 4,649,168 | +0.81(+0.62%) |
Nov 24, 2020 | 130.23 | 131.18 | 129.47 | 129.94 | 7,468,773 | +0.55(+0.43%) |
Nov 23, 2020 | 129.63 | 130.12 | 128.38 | 129.39 | 6,342,632 | +1.11(+0.86%) |
Nov 20, 2020 | 128.59 | 128.81 | 127.25 | 128.28 | 4,478,328 | +1.03(+0.81%) |
Nov 19, 2020 | 127.26 | 127.44 | 125.34 | 127.25 | 4,810,523 | +0.27(+0.21%) |
Nov 18, 2020 | 128.37 | 129.24 | 126.88 | 126.98 | 5,777,044 | -0.56(-0.44%) |
Nov 17, 2020 | 125.87 | 127.91 | 124.55 | 127.54 | 7,258,367 | +2.03(+1.61%) |
Nov 16, 2020 | 124.88 | 125.71 | 122.87 | 125.51 | 6,340,319 | +1.77(+1.43%) |
Nov 13, 2020 | 123.39 | 124.05 | 122.35 | 123.75 | 4,132,813 | +1.57(+1.29%) |
Nov 12, 2020 | 122.14 | 123.32 | 121.19 | 122.17 | 4,956,061 | -0.98(-0.79%) |
Nov 11, 2020 | 124.14 | 125.21 | 122.68 | 123.15 | 6,279,284 | -0.05(-0.04%) |
Nov 10, 2020 | 125.45 | 125.52 | 121.79 | 123.19 | 8,307,768 | -1.20(-0.96%) |
Nov 09, 2020 | 130.28 | 131.53 | 124.22 | 124.39 | 7,763,662 | +0.05(+0.04%) |
Nov 06, 2020 | 125.32 | 125.32 | 123.81 | 124.34 | 3,062,264 | -0.77(-0.62%) |
Nov 05, 2020 | 124.62 | 125.80 | 123.92 | 125.11 | 4,081,866 | +2.28(+1.85%) |
Nov 04, 2020 | 120.90 | 124.37 | 120.83 | 122.84 | 5,246,404 | +2.65(+2.21%) |
Nov 03, 2020 | 119.63 | 121.06 | 118.83 | 120.19 | 3,615,920 | +2.12(+1.80%) |
Nov 02, 2020 | 118.04 | 119.71 | 116.82 | 118.06 | 4,913,553 | +2.23(+1.92%) |
Oct 30, 2020 | 119.29 | 119.29 | 114.60 | 115.83 | 8,077,992 | -2.68(-2.26%) |
Oct 29, 2020 | 117.96 | 119.80 | 116.87 | 118.52 | 5,126,853 | +0.75(+0.64%) |
Oct 28, 2020 | 120.85 | 121.93 | 116.76 | 117.76 | 8,933,247 | -5.70(-4.62%) |
Oct 27, 2020 | 124.23 | 124.91 | 123.38 | 123.47 | 3,094,904 | -0.37(-0.30%) |
Oct 26, 2020 | 124.50 | 125.04 | 122.20 | 123.83 | 5,620,784 | -1.56(-1.25%) |
Oct 23, 2020 | 125.40 | 125.98 | 124.10 | 125.39 | 4,194,804 | -0.03(-0.02%) |
Oct 22, 2020 | 125.02 | 125.66 | 124.30 | 125.42 | 2,975,881 | +0.57(+0.46%) |
Oct 21, 2020 | 123.96 | 126.73 | 123.91 | 124.85 | 5,095,111 | +0.91(+0.73%) |
Oct 20, 2020 | 123.47 | 125.31 | 123.20 | 123.95 | 3,938,734 | +1.02(+0.83%) |
Oct 19, 2020 | 124.54 | 125.19 | 122.56 | 122.92 | 5,349,950 | -0.55(-0.45%) |
Oct 16, 2020 | 124.93 | 125.59 | 123.04 | 123.47 | 6,231,407 | -0.96(-0.77%) |
Oct 15, 2020 | 122.01 | 124.54 | 121.65 | 124.44 | 4,391,197 | +1.29(+1.05%) |
Oct 14, 2020 | 124.95 | 125.02 | 122.52 | 123.15 | 3,718,320 | -1.48(-1.19%) |
Oct 13, 2020 | 123.52 | 125.28 | 123.44 | 124.63 | 4,400,633 | -0.25(-0.20%) |
Oct 12, 2020 | 126.55 | 126.70 | 124.69 | 124.88 | 5,324,394 | -1.47(-1.16%) |
Oct 09, 2020 | 125.39 | 126.55 | 124.75 | 126.35 | 4,450,650 | +1.23(+0.98%) |
Oct 08, 2020 | 125.79 | 126.30 | 124.93 | 125.12 | 3,726,977 | -0.34(-0.27%) |
Oct 07, 2020 | 123.86 | 125.80 | 123.72 | 125.46 | 4,550,965 | +2.33(+1.89%) |
Oct 06, 2020 | 124.28 | 125.83 | 122.77 | 123.14 | 6,196,343 | -0.25(-0.20%) |
Oct 05, 2020 | 122.58 | 123.96 | 121.98 | 123.39 | 8,573,192 | +1.23(+1.00%) |
Oct 02, 2020 | 119.95 | 122.32 | 119.22 | 122.16 | 7,765,546 | +0.00(+0.00%) |
Oct 01, 2020 | 123.21 | 123.21 | 120.88 | 122.16 | 5,843,094 | +0.91(+0.75%) |
Sep 30, 2020 | 121.64 | 122.78 | 120.73 | 121.26 | 9,017,346 | -0.63(-0.51%) |
Sep 29, 2020 | 119.94 | 122.61 | 119.58 | 121.88 | 8,083,980 | +1.96(+1.63%) |
Sep 28, 2020 | 120.73 | 121.73 | 119.51 | 119.92 | 7,800,121 | +0.09(+0.07%) |
Sep 25, 2020 | 119.28 | 120.34 | 117.95 | 119.84 | 9,519,247 | -0.50(-0.42%) |
Sep 24, 2020 | 121.97 | 123.03 | 118.94 | 120.34 | 13,974,423 | -2.28(-1.86%) |
Sep 23, 2020 | 125.62 | 125.77 | 120.83 | 122.62 | 39,190,160 | +9.88(+8.76%) |
Sep 22, 2020 | 109.10 | 113.06 | 108.86 | 112.74 | 13,346,250 | +3.38(+3.09%) |
Sep 21, 2020 | 108.96 | 110.03 | 107.79 | 109.36 | 8,787,295 | -1.24(-1.12%) |
Sep 18, 2020 | 111.35 | 113.74 | 110.44 | 110.61 | 13,348,425 | -1.64(-1.46%) |
Sep 17, 2020 | 113.19 | 114.36 | 111.71 | 112.25 | 7,642,002 | -2.15(-1.88%) |
Sep 16, 2020 | 114.13 | 115.46 | 113.98 | 114.40 | 7,282,492 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 116.22 | 114.97 | 115.05 | 6,150,140 | -0.01(-0.01%) |
Sep 14, 2020 | 114.31 | 115.69 | 113.99 | 115.06 | 5,173,029 | +1.23(+1.08%) |
Sep 11, 2020 | 112.63 | 115.03 | 112.30 | 113.83 | 8,879,116 | +3.10(+2.80%) |
Sep 10, 2020 | 111.80 | 114.05 | 109.97 | 110.73 | 5,217,295 | -0.11(-0.10%) |
Sep 09, 2020 | 109.02 | 112.10 | 108.84 | 110.84 | 6,217,005 | +2.10(+1.93%) |
Sep 08, 2020 | 107.36 | 109.81 | 106.63 | 108.73 | 5,493,952 | +0.31(+0.28%) |
Sep 04, 2020 | 108.97 | 109.73 | 106.31 | 108.43 | 5,346,730 | -0.43(-0.40%) |
Sep 03, 2020 | 112.67 | 112.77 | 108.04 | 108.86 | 7,528,462 | -3.81(-3.38%) |
Sep 02, 2020 | 110.99 | 113.26 | 110.45 | 112.67 | 7,023,577 | +1.89(+1.71%) |