Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.01 | 144.31 | 141.33 | 143.62 | 3,040,976 | +1.74(+1.23%) |
Nov 27, 2020 | 138.67 | 142.02 | 138.32 | 141.87 | 2,293,182 | +4.23(+3.07%) |
Nov 25, 2020 | 137.30 | 138.09 | 137.04 | 137.64 | 1,089,251 | +0.69(+0.51%) |
Nov 24, 2020 | 137.99 | 138.29 | 136.77 | 136.95 | 3,035,135 | -0.82(-0.60%) |
Nov 23, 2020 | 138.53 | 138.73 | 137.02 | 137.77 | 2,177,277 | +0.21(+0.15%) |
Nov 20, 2020 | 136.71 | 137.88 | 135.99 | 137.56 | 2,986,406 | +0.77(+0.57%) |
Nov 19, 2020 | 136.70 | 137.56 | 136.10 | 136.79 | 2,802,626 | +0.17(+0.12%) |
Nov 18, 2020 | 139.57 | 139.67 | 136.42 | 136.62 | 4,073,468 | -2.81(-2.02%) |
Nov 17, 2020 | 139.32 | 139.46 | 137.68 | 139.44 | 3,146,271 | -0.32(-0.23%) |
Nov 16, 2020 | 141.02 | 141.02 | 139.26 | 139.75 | 3,337,993 | +0.02(+0.01%) |
Nov 13, 2020 | 138.55 | 140.26 | 138.47 | 139.73 | 1,956,008 | +1.51(+1.10%) |
Nov 12, 2020 | 138.16 | 139.44 | 137.18 | 138.22 | 2,428,906 | +0.02(+0.01%) |
Nov 11, 2020 | 137.85 | 138.63 | 136.66 | 138.20 | 2,517,528 | +1.75(+1.28%) |
Nov 10, 2020 | 136.46 | 137.52 | 134.74 | 136.44 | 2,656,672 | +0.11(+0.08%) |
Nov 09, 2020 | 140.67 | 140.67 | 135.47 | 136.34 | 5,252,706 | -0.11(-0.08%) |
Nov 06, 2020 | 138.64 | 138.64 | 135.43 | 136.44 | 6,074,671 | -2.86(-2.05%) |
Nov 05, 2020 | 140.74 | 140.74 | 138.20 | 139.31 | 3,250,579 | -0.07(-0.05%) |
Nov 04, 2020 | 134.28 | 142.01 | 133.86 | 139.38 | 11,050,653 | +7.94(+6.04%) |
Nov 03, 2020 | 130.15 | 132.07 | 129.89 | 131.44 | 4,699,112 | +2.29(+1.77%) |
Nov 02, 2020 | 130.20 | 130.42 | 127.02 | 129.15 | 4,263,282 | -0.24(-0.18%) |
Oct 30, 2020 | 130.50 | 131.32 | 127.70 | 129.39 | 3,358,407 | -2.42(-1.83%) |
Oct 29, 2020 | 131.30 | 132.88 | 129.74 | 131.81 | 2,259,059 | +0.69(+0.53%) |
Oct 28, 2020 | 132.49 | 133.01 | 130.81 | 131.11 | 2,678,366 | -3.48(-2.58%) |
Oct 27, 2020 | 134.24 | 135.05 | 133.47 | 134.59 | 1,977,582 | +0.75(+0.56%) |
Oct 26, 2020 | 133.86 | 135.22 | 132.38 | 133.84 | 2,289,274 | -1.37(-1.01%) |
Oct 23, 2020 | 136.15 | 136.15 | 134.15 | 135.21 | 1,595,818 | +0.34(+0.25%) |
Oct 22, 2020 | 132.96 | 135.26 | 132.96 | 134.87 | 3,181,415 | +1.94(+1.46%) |
Oct 21, 2020 | 135.28 | 135.57 | 132.93 | 132.93 | 3,191,586 | -2.32(-1.71%) |
Oct 20, 2020 | 136.51 | 136.83 | 134.93 | 135.25 | 2,529,415 | -0.89(-0.66%) |
Oct 19, 2020 | 139.18 | 139.41 | 135.47 | 136.14 | 3,183,113 | -2.26(-1.63%) |
Oct 16, 2020 | 138.19 | 140.43 | 138.05 | 138.40 | 4,010,948 | +0.50(+0.36%) |
Oct 15, 2020 | 138.63 | 138.86 | 136.87 | 137.90 | 2,373,903 | -3.21(-2.27%) |
Oct 14, 2020 | 143.26 | 143.46 | 140.89 | 141.11 | 2,109,872 | -1.87(-1.31%) |
Oct 13, 2020 | 142.13 | 143.39 | 141.66 | 142.98 | 1,881,262 | +0.68(+0.48%) |
Oct 12, 2020 | 142.40 | 142.84 | 140.67 | 142.30 | 2,025,366 | +1.11(+0.79%) |
Oct 09, 2020 | 140.74 | 141.29 | 139.92 | 141.19 | 2,416,946 | +1.14(+0.81%) |
Oct 08, 2020 | 140.42 | 140.57 | 139.28 | 140.05 | 1,536,889 | +0.39(+0.28%) |
Oct 07, 2020 | 137.49 | 140.16 | 137.41 | 139.66 | 1,791,881 | +3.08(+2.26%) |
Oct 06, 2020 | 138.61 | 139.05 | 136.41 | 136.58 | 2,892,264 | -1.67(-1.21%) |
Oct 05, 2020 | 134.85 | 138.44 | 134.83 | 138.26 | 3,144,740 | +5.65(+4.26%) |
Oct 02, 2020 | 133.48 | 135.37 | 131.92 | 132.61 | 2,736,756 | -2.77(-2.05%) |
Oct 01, 2020 | 134.82 | 135.65 | 134.12 | 135.38 | 2,320,710 | +1.25(+0.93%) |
Sep 30, 2020 | 134.07 | 135.44 | 133.23 | 134.14 | 3,222,388 | +0.79(+0.59%) |
Sep 29, 2020 | 133.43 | 134.22 | 132.53 | 133.34 | 1,876,312 | +0.13(+0.10%) |
Sep 28, 2020 | 133.44 | 133.68 | 132.02 | 133.21 | 1,833,399 | +1.00(+0.76%) |
Sep 25, 2020 | 129.30 | 132.52 | 129.07 | 132.21 | 3,198,199 | +2.75(+2.13%) |
Sep 24, 2020 | 129.78 | 130.21 | 128.03 | 129.46 | 3,672,584 | -1.38(-1.05%) |
Sep 23, 2020 | 133.01 | 133.58 | 130.65 | 130.84 | 2,640,338 | -1.68(-1.27%) |
Sep 22, 2020 | 131.65 | 132.71 | 129.57 | 132.52 | 3,526,715 | +1.00(+0.76%) |
Sep 21, 2020 | 132.73 | 133.06 | 130.17 | 131.52 | 3,306,113 | -3.46(-2.56%) |
Sep 18, 2020 | 134.66 | 135.16 | 131.94 | 134.97 | 2,670,276 | +0.68(+0.51%) |
Sep 17, 2020 | 132.82 | 134.98 | 132.59 | 134.29 | 2,683,638 | -0.53(-0.39%) |
Sep 16, 2020 | 135.65 | 136.69 | 134.54 | 134.81 | 2,532,263 | +0.09(+0.07%) |
Sep 15, 2020 | 134.52 | 135.65 | 134.06 | 134.73 | 3,237,433 | +1.35(+1.01%) |
Sep 14, 2020 | 129.57 | 133.73 | 129.36 | 133.38 | 5,038,519 | +6.85(+5.41%) |
Sep 11, 2020 | 126.59 | 128.02 | 125.32 | 126.53 | 2,595,033 | +0.61(+0.49%) |
Sep 10, 2020 | 128.15 | 129.49 | 125.54 | 125.91 | 3,257,282 | -2.17(-1.69%) |
Sep 09, 2020 | 126.77 | 128.72 | 126.73 | 128.08 | 2,064,005 | +2.45(+1.95%) |
Sep 08, 2020 | 126.38 | 127.90 | 124.97 | 125.63 | 3,784,017 | -2.38(-1.86%) |
Sep 04, 2020 | 129.03 | 129.36 | 124.75 | 128.00 | 4,979,486 | -0.62(-0.49%) |
Sep 03, 2020 | 133.44 | 133.61 | 128.22 | 128.63 | 4,878,212 | -5.01(-3.75%) |
Sep 02, 2020 | 131.94 | 133.87 | 131.32 | 133.64 | 2,867,622 | +1.93(+1.47%) |