Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.14 | 141.89 | 138.76 | 139.48 | 6,098,745 | -1.72(-1.21%) |
Nov 27, 2020 | 139.48 | 141.65 | 139.20 | 141.19 | 1,831,480 | +2.58(+1.86%) |
Nov 25, 2020 | 138.76 | 139.18 | 136.57 | 138.62 | 3,366,294 | -0.14(-0.10%) |
Nov 24, 2020 | 137.29 | 139.47 | 137.05 | 138.76 | 4,309,442 | +1.46(+1.06%) |
Nov 23, 2020 | 139.38 | 139.45 | 135.18 | 137.31 | 3,961,985 | -2.02(-1.45%) |
Nov 20, 2020 | 136.79 | 140.86 | 136.79 | 139.33 | 5,288,309 | +1.99(+1.45%) |
Nov 19, 2020 | 134.31 | 137.79 | 133.03 | 137.34 | 4,829,934 | +3.10(+2.31%) |
Nov 18, 2020 | 135.89 | 136.39 | 134.19 | 134.23 | 2,918,703 | -0.99(-0.73%) |
Nov 17, 2020 | 133.66 | 135.95 | 132.74 | 135.22 | 3,779,332 | +0.58(+0.43%) |
Nov 16, 2020 | 137.00 | 138.19 | 134.07 | 134.63 | 5,176,907 | -1.71(-1.26%) |
Nov 13, 2020 | 136.40 | 137.14 | 135.33 | 136.35 | 2,239,671 | +1.29(+0.96%) |
Nov 12, 2020 | 136.88 | 137.38 | 133.94 | 135.06 | 3,616,618 | -2.86(-2.08%) |
Nov 11, 2020 | 140.78 | 140.78 | 136.59 | 137.92 | 3,196,793 | -1.71(-1.23%) |
Nov 10, 2020 | 140.62 | 142.15 | 137.00 | 139.63 | 5,640,944 | +4.03(+2.97%) |
Nov 09, 2020 | 135.80 | 137.91 | 133.96 | 135.60 | 5,694,704 | -0.39(-0.29%) |
Nov 06, 2020 | 138.20 | 140.43 | 132.53 | 136.00 | 6,538,683 | -2.65(-1.91%) |
Nov 05, 2020 | 140.70 | 141.78 | 137.86 | 138.64 | 6,014,726 | -2.92(-2.07%) |
Nov 04, 2020 | 128.53 | 144.80 | 128.53 | 141.57 | 12,815,419 | +16.78(+13.44%) |
Nov 03, 2020 | 127.33 | 127.73 | 124.52 | 124.79 | 3,808,406 | -0.62(-0.49%) |
Nov 02, 2020 | 126.28 | 127.62 | 123.85 | 125.41 | 3,620,623 | +1.11(+0.90%) |
Oct 30, 2020 | 125.53 | 126.81 | 123.10 | 124.30 | 4,551,058 | -1.99(-1.58%) |
Oct 29, 2020 | 125.76 | 126.84 | 124.22 | 126.29 | 4,302,649 | +1.18(+0.94%) |
Oct 28, 2020 | 124.30 | 127.76 | 124.15 | 125.11 | 6,491,515 | -0.56(-0.45%) |
Oct 27, 2020 | 126.73 | 129.65 | 125.64 | 125.67 | 11,936,477 | -9.34(-6.92%) |
Oct 26, 2020 | 135.19 | 135.57 | 133.43 | 135.00 | 3,092,551 | -0.65(-0.48%) |
Oct 23, 2020 | 135.52 | 137.86 | 135.02 | 135.65 | 2,547,795 | +0.70(+0.52%) |
Oct 22, 2020 | 134.84 | 135.54 | 134.15 | 134.96 | 3,208,577 | +0.32(+0.24%) |
Oct 21, 2020 | 135.57 | 136.56 | 134.54 | 134.63 | 2,081,412 | -2.17(-1.59%) |
Oct 20, 2020 | 136.59 | 137.31 | 135.40 | 136.81 | 2,297,407 | +0.75(+0.55%) |
Oct 19, 2020 | 140.05 | 140.44 | 135.49 | 136.05 | 3,315,259 | -3.16(-2.27%) |
Oct 16, 2020 | 140.16 | 141.37 | 139.10 | 139.22 | 3,064,512 | -0.63(-0.45%) |
Oct 15, 2020 | 139.72 | 139.97 | 138.51 | 139.84 | 3,973,726 | -1.60(-1.13%) |
Oct 14, 2020 | 143.27 | 143.48 | 140.73 | 141.44 | 2,844,969 | -1.54(-1.08%) |
Oct 13, 2020 | 145.77 | 147.03 | 141.53 | 142.99 | 6,255,863 | -4.20(-2.85%) |
Oct 12, 2020 | 149.42 | 149.72 | 147.12 | 147.19 | 3,401,008 | -2.28(-1.52%) |
Oct 09, 2020 | 146.81 | 149.72 | 146.79 | 149.47 | 4,818,181 | +3.22(+2.20%) |
Oct 08, 2020 | 145.20 | 146.67 | 143.39 | 146.25 | 4,917,620 | +4.33(+3.05%) |
Oct 07, 2020 | 141.50 | 142.81 | 139.91 | 141.92 | 4,818,594 | +4.60(+3.35%) |
Oct 06, 2020 | 139.99 | 140.84 | 137.13 | 137.32 | 2,528,699 | -2.38(-1.71%) |
Oct 05, 2020 | 138.22 | 140.50 | 137.37 | 139.70 | 2,929,014 | +1.35(+0.98%) |
Oct 02, 2020 | 136.88 | 140.00 | 136.50 | 138.35 | 4,072,336 | +0.88(+0.64%) |
Oct 01, 2020 | 141.32 | 141.68 | 137.25 | 137.47 | 3,997,549 | -3.55(-2.52%) |
Sep 30, 2020 | 139.48 | 141.43 | 138.21 | 141.03 | 5,335,867 | +1.39(+1.00%) |
Sep 29, 2020 | 140.99 | 141.43 | 139.03 | 139.63 | 3,472,801 | -1.47(-1.04%) |
Sep 28, 2020 | 143.87 | 144.42 | 140.91 | 141.10 | 2,547,839 | -2.06(-1.44%) |
Sep 25, 2020 | 141.38 | 143.29 | 140.86 | 143.16 | 2,561,544 | +1.38(+0.97%) |
Sep 24, 2020 | 142.21 | 142.59 | 140.41 | 141.78 | 3,594,138 | -0.95(-0.67%) |
Sep 23, 2020 | 142.96 | 144.43 | 141.67 | 142.73 | 3,721,789 | -0.05(-0.03%) |
Sep 22, 2020 | 143.78 | 144.41 | 142.10 | 142.78 | 3,071,007 | -1.26(-0.87%) |
Sep 21, 2020 | 145.93 | 146.40 | 142.02 | 144.04 | 3,674,419 | -2.85(-1.94%) |
Sep 18, 2020 | 144.85 | 147.20 | 144.85 | 146.88 | 13,865,299 | +1.62(+1.12%) |
Sep 17, 2020 | 143.11 | 145.47 | 142.40 | 145.26 | 3,800,413 | +1.44(+1.00%) |
Sep 16, 2020 | 144.55 | 145.47 | 143.66 | 143.83 | 3,798,582 | +0.84(+0.59%) |
Sep 15, 2020 | 142.87 | 144.69 | 142.35 | 142.99 | 3,068,507 | +1.03(+0.72%) |
Sep 14, 2020 | 142.04 | 143.39 | 140.50 | 141.96 | 3,224,897 | +0.87(+0.61%) |
Sep 11, 2020 | 140.59 | 142.13 | 139.94 | 141.09 | 3,150,264 | +1.78(+1.28%) |
Sep 10, 2020 | 142.80 | 143.48 | 138.82 | 139.31 | 4,157,808 | -5.48(-3.78%) |
Sep 09, 2020 | 143.50 | 146.84 | 143.21 | 144.79 | 2,443,806 | +2.53(+1.78%) |
Sep 08, 2020 | 143.82 | 144.16 | 141.48 | 142.25 | 4,567,355 | -1.53(-1.06%) |
Sep 04, 2020 | 141.84 | 145.37 | 140.96 | 143.78 | 4,578,138 | +1.80(+1.27%) |
Sep 03, 2020 | 145.00 | 146.12 | 140.49 | 141.98 | 4,435,626 | -0.50(-0.35%) |
Sep 02, 2020 | 139.85 | 142.91 | 139.59 | 142.48 | 2,526,410 | +2.14(+1.53%) |