Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 175.84 | 176.32 | 172.49 | 173.16 | 26,518,884 | -3.21(-1.82%) |
Nov 27, 2020 | 175.74 | 176.48 | 175.26 | 176.36 | 10,855,823 | +0.75(+0.43%) |
Nov 25, 2020 | 175.53 | 176.31 | 173.99 | 175.62 | 22,039,796 | -0.60(-0.34%) |
Nov 24, 2020 | 175.43 | 177.39 | 174.44 | 176.22 | 36,340,708 | +3.25(+1.88%) |
Nov 23, 2020 | 171.47 | 174.09 | 170.97 | 172.97 | 25,824,712 | +3.18(+1.87%) |
Nov 20, 2020 | 169.00 | 170.21 | 168.19 | 169.79 | 26,029,032 | +0.18(+0.11%) |
Nov 19, 2020 | 168.02 | 169.88 | 167.47 | 169.61 | 20,974,308 | +1.29(+0.77%) |
Nov 18, 2020 | 171.17 | 171.91 | 168.22 | 168.32 | 25,430,776 | -2.39(-1.40%) |
Nov 17, 2020 | 168.40 | 171.03 | 166.71 | 170.71 | 27,260,910 | +0.79(+0.47%) |
Nov 16, 2020 | 168.83 | 170.06 | 167.78 | 169.92 | 32,669,822 | +3.95(+2.38%) |
Nov 13, 2020 | 163.91 | 166.56 | 163.87 | 165.97 | 26,651,566 | +3.37(+2.07%) |
Nov 12, 2020 | 163.96 | 165.14 | 161.03 | 162.60 | 35,533,476 | -2.53(-1.54%) |
Nov 11, 2020 | 165.81 | 165.95 | 163.44 | 165.13 | 24,974,478 | -0.07(-0.04%) |
Nov 10, 2020 | 163.77 | 165.80 | 162.38 | 165.20 | 36,985,052 | +3.01(+1.86%) |
Nov 09, 2020 | 169.27 | 170.37 | 161.98 | 162.19 | 57,487,120 | +5.67(+3.62%) |
Nov 06, 2020 | 158.43 | 158.51 | 156.21 | 156.51 | 26,062,066 | -1.20(-0.76%) |
Nov 05, 2020 | 154.97 | 158.39 | 154.88 | 157.71 | 33,180,280 | +4.26(+2.77%) |
Nov 04, 2020 | 150.90 | 155.30 | 150.86 | 153.45 | 47,227,608 | +0.17(+0.11%) |
Nov 03, 2020 | 151.55 | 154.23 | 151.20 | 153.28 | 31,387,922 | +4.23(+2.84%) |
Nov 02, 2020 | 148.05 | 149.12 | 146.99 | 149.05 | 26,355,602 | +2.61(+1.78%) |
Oct 30, 2020 | 147.62 | 148.54 | 144.82 | 146.44 | 33,173,486 | -1.96(-1.32%) |
Oct 29, 2020 | 146.14 | 149.03 | 145.08 | 148.40 | 28,408,124 | +1.75(+1.19%) |
Oct 28, 2020 | 147.94 | 148.69 | 146.39 | 146.65 | 33,796,472 | -3.24(-2.16%) |
Oct 27, 2020 | 152.53 | 153.11 | 151.08 | 149.90 | 21,441,624 | -2.73(-1.79%) |
Oct 26, 2020 | 153.93 | 154.36 | 150.55 | 152.62 | 27,701,884 | -3.37(-2.16%) |
Oct 23, 2020 | 155.99 | 156.24 | 154.25 | 155.99 | 21,838,138 | +0.90(+0.58%) |
Oct 22, 2020 | 153.19 | 155.15 | 152.27 | 155.09 | 21,581,774 | +2.63(+1.73%) |
Oct 21, 2020 | 153.88 | 154.36 | 152.37 | 152.46 | 18,225,874 | -1.32(-0.86%) |
Oct 20, 2020 | 154.54 | 155.40 | 153.38 | 153.78 | 19,767,960 | +0.34(+0.22%) |
Oct 19, 2020 | 155.81 | 156.91 | 153.08 | 153.44 | 19,186,280 | -1.86(-1.20%) |
Oct 16, 2020 | 156.12 | 156.59 | 155.26 | 155.30 | 18,444,570 | -0.38(-0.25%) |
Oct 15, 2020 | 152.37 | 156.09 | 151.91 | 155.68 | 23,882,906 | +1.59(+1.03%) |
Oct 14, 2020 | 155.93 | 156.79 | 153.94 | 154.09 | 19,921,052 | -1.54(-0.99%) |
Oct 13, 2020 | 155.46 | 156.13 | 154.47 | 155.63 | 21,009,218 | -1.04(-0.67%) |
Oct 12, 2020 | 156.30 | 157.11 | 155.54 | 156.68 | 21,248,576 | +1.04(+0.67%) |
Oct 09, 2020 | 156.26 | 156.60 | 154.78 | 155.63 | 26,174,656 | +0.80(+0.52%) |
Oct 08, 2020 | 154.70 | 155.23 | 153.61 | 154.83 | 38,954,012 | +1.74(+1.14%) |
Oct 07, 2020 | 151.70 | 153.59 | 151.58 | 153.09 | 28,257,526 | +3.27(+2.18%) |
Oct 06, 2020 | 151.62 | 154.02 | 149.55 | 149.82 | 37,980,456 | -0.43(-0.29%) |
Oct 05, 2020 | 147.78 | 150.47 | 147.77 | 150.25 | 19,378,666 | +4.04(+2.76%) |
Oct 02, 2020 | 142.92 | 146.91 | 142.52 | 146.21 | 30,788,934 | +0.64(+0.44%) |
Oct 01, 2020 | 144.26 | 145.59 | 143.00 | 145.57 | 27,039,458 | +2.29(+1.60%) |
Sep 30, 2020 | 143.39 | 145.37 | 142.04 | 143.28 | 30,389,418 | +0.43(+0.30%) |
Sep 29, 2020 | 143.34 | 143.75 | 141.57 | 142.85 | 19,545,432 | -0.65(-0.45%) |
Sep 28, 2020 | 141.93 | 143.91 | 140.04 | 143.50 | 18,383,656 | +3.45(+2.47%) |
Sep 25, 2020 | 137.21 | 140.47 | 137.12 | 140.05 | 21,628,432 | +2.24(+1.62%) |
Sep 24, 2020 | 137.78 | 140.17 | 135.92 | 137.81 | 33,150,854 | +0.00(+0.00%) |
Sep 23, 2020 | 141.97 | 142.94 | 137.73 | 137.81 | 34,873,392 | -4.23(-2.98%) |
Sep 22, 2020 | 141.65 | 142.27 | 139.66 | 142.04 | 20,338,212 | +1.09(+0.77%) |
Sep 21, 2020 | 142.77 | 143.19 | 139.44 | 140.96 | 42,643,696 | -5.12(-3.50%) |
Sep 18, 2020 | 146.73 | 147.98 | 144.03 | 146.08 | 40,246,752 | -0.38(-0.26%) |
Sep 17, 2020 | 145.44 | 147.13 | 144.61 | 146.46 | 20,972,322 | -1.08(-0.73%) |
Sep 16, 2020 | 146.86 | 149.47 | 146.60 | 147.53 | 23,291,258 | +1.38(+0.95%) |
Sep 15, 2020 | 147.12 | 147.42 | 145.67 | 146.15 | 16,945,274 | +0.28(+0.19%) |
Sep 14, 2020 | 143.50 | 146.21 | 143.29 | 145.88 | 23,071,434 | +3.75(+2.63%) |
Sep 11, 2020 | 143.82 | 143.94 | 140.72 | 142.13 | 21,880,626 | -0.95(-0.67%) |
Sep 10, 2020 | 145.64 | 146.64 | 142.99 | 143.08 | 24,136,136 | -1.89(-1.30%) |
Sep 09, 2020 | 144.30 | 145.59 | 143.48 | 144.97 | 20,195,864 | +2.16(+1.52%) |
Sep 08, 2020 | 144.06 | 145.30 | 141.99 | 142.81 | 27,733,148 | -2.80(-1.92%) |
Sep 04, 2020 | 148.38 | 148.55 | 142.26 | 145.61 | 32,130,806 | -0.93(-0.64%) |
Sep 03, 2020 | 150.68 | 150.84 | 145.76 | 146.54 | 33,650,688 | -4.46(-2.95%) |
Sep 02, 2020 | 150.53 | 151.50 | 148.83 | 151.00 | 17,581,650 | +1.19(+0.79%) |