Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,666,284 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.72 | 131.36 | 132.26 | 16,771,205 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.35 | 129.86 | 132.00 | 26,059,978 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.28 | 128.51 | 129.24 | 34,648,116 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.47 | 129.81 | 131.06 | 36,133,544 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.53 | 34,198,532 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.66 | 134.05 | 56,557,444 | +0.12(+0.09%) |
Nov 18, 2020 | 134.30 | 135.70 | 131.50 | 133.94 | 49,675,164 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.87 | 31,169,760 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,377,636 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.33 | 130.25 | 132.62 | 34,767,224 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.21 | 36,677,844 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 134.00 | 129.14 | 133.83 | 40,504,212 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.36 | 64,385,088 | -8.58(-6.31%) |
Nov 09, 2020 | 145.14 | 146.53 | 135.75 | 135.95 | 58,303,572 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.50 | 138.59 | 145.24 | 38,435,648 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.23 | 31,855,544 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.02 | 137.58 | 41,059,120 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.71 | 125.70 | 129.85 | 27,276,598 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.62 | 125.48 | 30,000,432 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.68 | 125.01 | 41,849,408 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.58 | 127.17 | 129.90 | 32,071,022 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.76 | 125.94 | 37,711,160 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.07 | 131.57 | 133.62 | 25,091,148 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.04 | 131.07 | 33,761,284 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.56 | 135.55 | 23,409,824 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.26 | 29,103,508 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,970,964 | -1.20(-0.88%) |
Oct 20, 2020 | 135.48 | 137.63 | 134.72 | 136.10 | 22,958,424 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.47 | 133.72 | 134.62 | 29,866,842 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.84 | 137.56 | 137.75 | 24,327,432 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.33 | 26,748,760 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,713,228 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,528,192 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.09 | 138.76 | 141.89 | 43,543,580 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,780,056 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.22 | 138.02 | 37,931,588 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.82 | 138.27 | 139.27 | 41,875,104 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.29 | 137.00 | 78,578,312 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.09 | 131.88 | 136.07 | 48,034,844 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.17 | 130.28 | 55,394,548 | -5.51(-4.06%) |
Oct 01, 2020 | 137.22 | 137.27 | 134.25 | 135.79 | 52,609,056 | +0.84(+0.62%) |
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.95 | 69,058,304 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.07 | 128.99 | 131.91 | 62,367,656 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,473,128 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,956,292 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.36 | 119.83 | 123.16 | 73,243,024 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.94 | 120.48 | 120.92 | 64,771,388 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,733,508 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.73 | 124.84 | 72,236,480 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 125.99 | 119.57 | 121.57 | 70,029,744 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.57 | 120.03 | 124.31 | 79,402,680 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.82 | 55,855,832 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.64 | 127.94 | 129.57 | 72,832,712 | +1.18(+0.92%) |
Sep 14, 2020 | 130.47 | 132.80 | 125.98 | 128.38 | 120,403,472 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.19 | 118.64 | 121.33 | 63,859,960 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,972,144 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.76 | 122.00 | 126.82 | 73,733,288 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.73 | 118.82 | 79,709,168 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,753,056 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.48 | 128.45 | 129.81 | 94,454,904 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.09 | 87,578,912 | +5.24(+3.80%) |