Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 132.31 | 133.78 | 129.39 | 133.67 | 28,665,316 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.73 | 131.36 | 132.27 | 16,770,639 | +0.26(+0.20%) |
Nov 25, 2020 | 129.99 | 132.35 | 129.86 | 132.00 | 26,059,098 | +2.76(+2.14%) |
Nov 24, 2020 | 131.09 | 131.28 | 128.52 | 129.24 | 34,646,944 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.48 | 129.82 | 131.06 | 36,132,324 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.54 | 34,197,376 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.53 | 130.66 | 134.05 | 56,555,532 | +0.11(+0.09%) |
Nov 18, 2020 | 134.30 | 135.71 | 131.51 | 133.94 | 49,673,488 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.88 | 31,168,708 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,376,240 | +2.18(+1.64%) |
Nov 13, 2020 | 135.92 | 136.33 | 130.25 | 132.63 | 34,766,052 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.22 | 36,676,608 | +0.39(+0.29%) |
Nov 11, 2020 | 130.20 | 134.00 | 129.15 | 133.83 | 40,502,844 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.37 | 64,382,916 | -8.59(-6.31%) |
Nov 09, 2020 | 145.15 | 146.53 | 135.75 | 135.95 | 58,301,604 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.51 | 138.59 | 145.24 | 38,434,352 | +4.01(+2.84%) |
Nov 05, 2020 | 141.26 | 143.02 | 139.55 | 141.23 | 31,854,468 | +3.65(+2.65%) |
Nov 04, 2020 | 133.55 | 137.92 | 133.02 | 137.59 | 41,057,736 | +7.73(+5.95%) |
Nov 03, 2020 | 126.76 | 130.71 | 125.70 | 129.86 | 27,275,676 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.63 | 125.48 | 29,999,420 | +0.47(+0.37%) |
Oct 30, 2020 | 128.17 | 129.03 | 122.68 | 125.02 | 41,847,992 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.59 | 127.17 | 129.90 | 32,069,938 | +3.96(+3.14%) |
Oct 28, 2020 | 131.64 | 132.26 | 125.76 | 125.94 | 37,709,888 | -7.68(-5.75%) |
Oct 27, 2020 | 132.72 | 134.07 | 131.57 | 133.62 | 25,090,300 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.05 | 131.07 | 33,760,144 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.57 | 135.55 | 23,409,034 | +2.29(+1.72%) |
Oct 22, 2020 | 134.88 | 135.76 | 131.97 | 133.26 | 29,102,524 | -1.63(-1.21%) |
Oct 21, 2020 | 135.90 | 137.56 | 134.43 | 134.90 | 21,970,222 | -1.21(-0.89%) |
Oct 20, 2020 | 135.48 | 137.64 | 134.72 | 136.10 | 22,957,648 | +1.47(+1.09%) |
Oct 19, 2020 | 138.67 | 139.47 | 133.72 | 134.63 | 29,865,834 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.85 | 137.57 | 137.76 | 24,326,610 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.34 | 26,747,858 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.06 | 139.24 | 140.59 | 27,712,292 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,527,028 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.10 | 138.76 | 141.89 | 43,542,108 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,778,884 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.48 | 137.22 | 138.03 | 37,930,308 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.83 | 138.28 | 139.28 | 41,873,688 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.30 | 137.01 | 78,575,664 | +0.94(+0.69%) |
Oct 05, 2020 | 132.02 | 136.09 | 131.88 | 136.07 | 48,033,224 | +5.79(+4.44%) |
Oct 02, 2020 | 131.91 | 134.84 | 130.17 | 130.28 | 55,392,676 | -5.51(-4.06%) |
Oct 01, 2020 | 137.22 | 137.27 | 134.26 | 135.79 | 52,607,280 | +0.84(+0.62%) |
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.96 | 69,055,968 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.08 | 129.00 | 131.91 | 62,365,548 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,471,188 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,954,304 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.37 | 119.83 | 123.16 | 73,240,552 | +2.24(+1.85%) |
Sep 23, 2020 | 125.43 | 126.94 | 120.48 | 120.92 | 64,769,200 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,731,320 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.74 | 124.85 | 72,234,040 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 126.00 | 119.58 | 121.58 | 70,027,384 | -2.73(-2.20%) |
Sep 17, 2020 | 121.01 | 125.57 | 120.04 | 124.31 | 79,400,000 | -0.51(-0.41%) |
Sep 16, 2020 | 129.24 | 130.59 | 124.81 | 124.82 | 55,853,948 | -4.75(-3.67%) |
Sep 15, 2020 | 132.46 | 132.64 | 127.94 | 129.57 | 72,830,248 | +1.19(+0.92%) |
Sep 14, 2020 | 130.47 | 132.81 | 125.98 | 128.39 | 120,399,408 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.20 | 118.65 | 121.33 | 63,857,804 | -1.47(-1.20%) |
Sep 10, 2020 | 129.56 | 130.31 | 121.36 | 122.80 | 69,969,776 | -4.02(-3.17%) |
Sep 09, 2020 | 123.68 | 127.76 | 122.00 | 126.82 | 73,730,800 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.74 | 118.82 | 79,706,480 | -7.08(-5.62%) |
Sep 04, 2020 | 127.51 | 131.41 | 116.74 | 125.90 | 146,748,096 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.49 | 128.45 | 129.82 | 94,451,712 | -13.27(-9.28%) |
Sep 02, 2020 | 146.66 | 146.89 | 138.64 | 143.09 | 87,575,960 | +5.24(+3.80%) |