Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.60 | 151.80 | 148.95 | 148.98 | 7,118,676 | -3.59(-2.35%) |
Nov 27, 2020 | 153.37 | 154.92 | 151.43 | 152.56 | 1,469,140 | -0.20(-0.13%) |
Nov 25, 2020 | 152.52 | 152.95 | 151.32 | 152.76 | 2,379,540 | +0.03(+0.02%) |
Nov 24, 2020 | 150.93 | 152.85 | 150.85 | 152.73 | 3,578,033 | +2.53(+1.69%) |
Nov 23, 2020 | 149.86 | 150.80 | 149.60 | 150.19 | 2,393,438 | +1.08(+0.72%) |
Nov 20, 2020 | 147.91 | 149.16 | 147.45 | 149.11 | 3,080,660 | +1.10(+0.75%) |
Nov 19, 2020 | 147.11 | 148.24 | 146.02 | 148.01 | 3,461,237 | +1.45(+0.99%) |
Nov 18, 2020 | 149.21 | 149.38 | 146.50 | 146.56 | 3,058,134 | -1.91(-1.29%) |
Nov 17, 2020 | 147.96 | 149.21 | 146.10 | 148.48 | 3,028,875 | -0.19(-0.13%) |
Nov 16, 2020 | 147.60 | 148.69 | 145.52 | 148.66 | 2,843,932 | +3.48(+2.40%) |
Nov 13, 2020 | 143.59 | 145.59 | 143.04 | 145.18 | 2,121,087 | +2.34(+1.64%) |
Nov 12, 2020 | 143.78 | 144.67 | 141.58 | 142.84 | 2,592,828 | -1.85(-1.28%) |
Nov 11, 2020 | 145.99 | 146.00 | 143.31 | 144.69 | 3,369,787 | +0.06(+0.04%) |
Nov 10, 2020 | 141.25 | 144.74 | 140.11 | 144.63 | 4,092,767 | +4.88(+3.49%) |
Nov 09, 2020 | 148.87 | 150.01 | 139.51 | 139.75 | 5,163,420 | +0.35(+0.25%) |
Nov 06, 2020 | 139.94 | 140.49 | 138.16 | 139.40 | 1,970,925 | -0.15(-0.11%) |
Nov 05, 2020 | 138.66 | 140.58 | 138.54 | 139.55 | 2,546,367 | +2.60(+1.90%) |
Nov 04, 2020 | 139.16 | 141.34 | 136.73 | 136.95 | 3,671,632 | -5.62(-3.94%) |
Nov 03, 2020 | 140.97 | 142.65 | 140.01 | 142.57 | 2,214,928 | +3.24(+2.33%) |
Nov 02, 2020 | 138.69 | 139.74 | 137.61 | 139.33 | 2,474,148 | +2.55(+1.86%) |
Oct 30, 2020 | 135.38 | 136.78 | 134.24 | 136.78 | 2,613,204 | +1.27(+0.93%) |
Oct 29, 2020 | 135.28 | 136.97 | 133.50 | 135.51 | 3,134,580 | -0.04(-0.03%) |
Oct 28, 2020 | 136.22 | 139.25 | 135.21 | 135.56 | 3,584,597 | -2.14(-1.55%) |
Oct 27, 2020 | 140.66 | 141.07 | 137.37 | 137.69 | 4,554,084 | -4.39(-3.09%) |
Oct 26, 2020 | 143.38 | 143.73 | 140.57 | 142.08 | 3,903,869 | -3.11(-2.14%) |
Oct 23, 2020 | 147.00 | 147.22 | 144.53 | 145.19 | 2,499,648 | -0.78(-0.53%) |
Oct 22, 2020 | 145.06 | 146.21 | 143.99 | 145.97 | 1,945,157 | +1.32(+0.91%) |
Oct 21, 2020 | 145.65 | 147.17 | 144.57 | 144.65 | 1,766,329 | -1.52(-1.04%) |
Oct 20, 2020 | 145.79 | 148.09 | 145.35 | 146.18 | 2,120,365 | +1.20(+0.83%) |
Oct 19, 2020 | 146.24 | 147.37 | 144.40 | 144.98 | 2,233,705 | -1.21(-0.83%) |
Oct 16, 2020 | 145.31 | 147.13 | 144.69 | 146.19 | 2,898,791 | +1.62(+1.12%) |
Oct 15, 2020 | 141.99 | 145.09 | 141.77 | 144.58 | 1,915,711 | +0.58(+0.40%) |
Oct 14, 2020 | 142.81 | 144.97 | 142.62 | 144.00 | 1,678,545 | +1.51(+1.06%) |
Oct 13, 2020 | 143.91 | 144.89 | 141.94 | 142.48 | 1,842,245 | -1.73(-1.20%) |
Oct 12, 2020 | 144.91 | 145.88 | 143.76 | 144.21 | 1,793,578 | -0.56(-0.38%) |
Oct 09, 2020 | 144.41 | 145.77 | 143.61 | 144.76 | 2,357,205 | +1.36(+0.95%) |
Oct 08, 2020 | 143.06 | 143.78 | 142.06 | 143.41 | 2,225,298 | +1.04(+0.73%) |
Oct 07, 2020 | 141.17 | 143.44 | 140.58 | 142.36 | 2,520,883 | +3.64(+2.63%) |
Oct 06, 2020 | 139.75 | 141.69 | 138.38 | 138.72 | 2,364,780 | -0.44(-0.32%) |
Oct 05, 2020 | 138.74 | 139.81 | 138.32 | 139.16 | 1,704,132 | +2.04(+1.49%) |
Oct 02, 2020 | 133.79 | 138.47 | 133.61 | 137.12 | 2,068,811 | +1.34(+0.99%) |
Oct 01, 2020 | 137.39 | 138.44 | 134.86 | 135.78 | 2,326,391 | -1.19(-0.87%) |
Sep 30, 2020 | 137.61 | 139.47 | 135.62 | 136.97 | 3,574,882 | +0.32(+0.23%) |
Sep 29, 2020 | 138.24 | 138.48 | 135.77 | 136.65 | 2,346,854 | -1.58(-1.14%) |
Sep 28, 2020 | 138.52 | 140.35 | 137.95 | 138.23 | 2,454,178 | +1.19(+0.87%) |
Sep 25, 2020 | 136.22 | 137.65 | 135.84 | 137.04 | 2,279,318 | -0.13(-0.09%) |
Sep 24, 2020 | 136.30 | 138.49 | 135.16 | 137.17 | 1,835,721 | +0.78(+0.57%) |
Sep 23, 2020 | 138.97 | 140.44 | 136.06 | 136.39 | 2,628,148 | -2.42(-1.74%) |
Sep 22, 2020 | 137.72 | 139.95 | 137.17 | 138.81 | 2,459,849 | +0.84(+0.61%) |
Sep 21, 2020 | 141.93 | 142.52 | 136.50 | 137.98 | 4,574,445 | -7.00(-4.83%) |
Sep 18, 2020 | 147.12 | 147.74 | 144.91 | 144.98 | 4,776,978 | -2.42(-1.64%) |
Sep 17, 2020 | 143.65 | 148.10 | 142.95 | 147.40 | 3,222,410 | +2.45(+1.69%) |
Sep 16, 2020 | 143.54 | 146.30 | 143.24 | 144.94 | 3,429,730 | +2.51(+1.77%) |
Sep 15, 2020 | 145.25 | 145.30 | 142.09 | 142.43 | 2,404,999 | -1.62(-1.12%) |
Sep 14, 2020 | 143.36 | 144.87 | 142.31 | 144.05 | 2,648,089 | +1.96(+1.38%) |
Sep 11, 2020 | 139.75 | 142.54 | 139.43 | 142.09 | 1,986,480 | +2.58(+1.85%) |
Sep 10, 2020 | 142.15 | 142.52 | 139.16 | 139.51 | 2,402,500 | -2.18(-1.54%) |
Sep 09, 2020 | 140.23 | 143.09 | 140.23 | 141.69 | 3,182,952 | +2.16(+1.55%) |
Sep 08, 2020 | 141.60 | 141.63 | 138.42 | 139.52 | 3,346,762 | -2.22(-1.57%) |
Sep 04, 2020 | 143.81 | 144.60 | 140.15 | 141.75 | 3,820,576 | -0.46(-0.32%) |
Sep 03, 2020 | 145.36 | 145.72 | 141.08 | 142.21 | 4,070,596 | -2.74(-1.89%) |
Sep 02, 2020 | 141.22 | 145.36 | 141.21 | 144.94 | 4,611,838 | +4.03(+2.86%) |