Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.58 | 142.33 | 139.19 | 139.91 | 6,079,872 | -1.72(-1.21%) |
Nov 27, 2020 | 139.91 | 142.09 | 139.63 | 141.63 | 1,825,812 | +2.58(+1.86%) |
Nov 25, 2020 | 139.19 | 139.62 | 136.99 | 139.05 | 3,355,877 | -0.14(-0.10%) |
Nov 24, 2020 | 137.71 | 139.90 | 137.47 | 139.19 | 4,296,106 | +1.46(+1.06%) |
Nov 23, 2020 | 139.81 | 139.88 | 135.60 | 137.73 | 3,949,724 | -2.03(-1.45%) |
Nov 20, 2020 | 137.21 | 141.30 | 137.21 | 139.76 | 5,271,944 | +2.00(+1.45%) |
Nov 19, 2020 | 134.73 | 138.22 | 133.45 | 137.76 | 4,814,987 | +3.11(+2.31%) |
Nov 18, 2020 | 136.31 | 136.81 | 134.61 | 134.65 | 2,909,671 | -0.99(-0.73%) |
Nov 17, 2020 | 134.07 | 136.37 | 133.15 | 135.64 | 3,767,636 | +0.59(+0.43%) |
Nov 16, 2020 | 137.43 | 138.62 | 134.49 | 135.05 | 5,160,887 | -1.72(-1.26%) |
Nov 13, 2020 | 136.82 | 137.57 | 135.75 | 136.77 | 2,232,740 | +1.30(+0.96%) |
Nov 12, 2020 | 137.30 | 137.81 | 134.35 | 135.47 | 3,605,426 | -2.87(-2.08%) |
Nov 11, 2020 | 141.22 | 141.22 | 137.02 | 138.35 | 3,186,900 | -1.72(-1.23%) |
Nov 10, 2020 | 141.06 | 142.59 | 137.42 | 140.07 | 5,623,488 | +4.04(+2.97%) |
Nov 09, 2020 | 136.23 | 138.34 | 134.37 | 136.03 | 5,677,081 | -0.39(-0.29%) |
Nov 06, 2020 | 138.62 | 140.86 | 132.94 | 136.42 | 6,518,448 | -2.66(-1.91%) |
Nov 05, 2020 | 141.14 | 142.22 | 138.29 | 139.07 | 5,996,113 | -2.93(-2.07%) |
Nov 04, 2020 | 128.92 | 145.25 | 128.92 | 142.01 | 12,775,760 | +16.83(+13.44%) |
Nov 03, 2020 | 127.72 | 128.13 | 124.91 | 125.18 | 3,796,621 | -0.62(-0.49%) |
Nov 02, 2020 | 126.67 | 128.02 | 124.23 | 125.80 | 3,609,418 | +1.12(+0.90%) |
Oct 30, 2020 | 125.92 | 127.21 | 123.49 | 124.68 | 4,536,975 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.61 | 126.68 | 4,289,334 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,426 | -0.56(-0.45%) |
Oct 27, 2020 | 127.13 | 130.05 | 126.03 | 126.06 | 11,899,538 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.85 | 135.42 | 3,082,981 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,910 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.38 | 3,198,647 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.96 | 135.05 | 2,074,971 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.74 | 135.81 | 137.23 | 2,290,297 | +0.76(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,000 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,029 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,428 | -1.61(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.17 | 141.88 | 2,836,165 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,504 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.65 | 3,390,483 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.25 | 149.93 | 4,803,271 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,402 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,682 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.75 | 2,520,874 | -2.39(-1.71%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,919,950 | +1.36(+0.98%) |
Oct 02, 2020 | 137.31 | 140.43 | 136.92 | 138.78 | 4,059,734 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,178 | -3.56(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,355 | +1.39(+1.00%) |
Sep 29, 2020 | 141.43 | 141.87 | 139.47 | 140.07 | 3,462,054 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.87 | 141.35 | 141.54 | 2,539,954 | -2.06(-1.44%) |
Sep 25, 2020 | 141.82 | 143.74 | 141.30 | 143.60 | 2,553,617 | +1.39(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,016 | -0.96(-0.67%) |
Sep 23, 2020 | 143.40 | 144.88 | 142.11 | 143.17 | 3,710,272 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.86 | 142.54 | 143.22 | 3,061,503 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,048 | -2.86(-1.94%) |
Sep 18, 2020 | 145.31 | 147.66 | 145.31 | 147.34 | 13,822,392 | +1.62(+1.12%) |
Sep 17, 2020 | 143.56 | 145.92 | 142.84 | 145.72 | 3,788,652 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.92 | 144.11 | 144.27 | 3,786,827 | +0.84(+0.59%) |
Sep 15, 2020 | 143.32 | 145.14 | 142.80 | 143.43 | 3,059,011 | +1.03(+0.72%) |
Sep 14, 2020 | 142.49 | 143.84 | 140.94 | 142.40 | 3,214,917 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.58 | 140.37 | 141.53 | 3,140,515 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,144,942 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,243 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.61 | 141.92 | 142.70 | 4,553,221 | -1.53(-1.06%) |
Sep 04, 2020 | 142.28 | 145.82 | 141.40 | 144.22 | 4,563,970 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.58 | 140.93 | 142.42 | 4,421,899 | -0.51(-0.35%) |
Sep 02, 2020 | 140.29 | 143.35 | 140.02 | 142.93 | 2,518,592 | +2.15(+1.53%) |