Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.47 | 152.96 | 150.17 | 152.81 | 5,266,712 | +1.95(+1.29%) |
Nov 27, 2020 | 152.72 | 153.13 | 149.97 | 150.87 | 2,481,417 | -1.44(-0.94%) |
Nov 25, 2020 | 153.74 | 154.53 | 151.30 | 152.30 | 3,915,458 | -1.96(-1.27%) |
Nov 24, 2020 | 150.03 | 154.64 | 149.69 | 154.26 | 6,013,481 | +5.44(+3.66%) |
Nov 23, 2020 | 147.84 | 148.94 | 146.42 | 148.82 | 4,221,530 | +2.54(+1.73%) |
Nov 20, 2020 | 148.58 | 149.00 | 146.24 | 146.28 | 4,466,125 | -2.43(-1.63%) |
Nov 19, 2020 | 150.07 | 150.07 | 148.02 | 148.71 | 3,513,480 | -1.76(-1.17%) |
Nov 18, 2020 | 150.92 | 153.26 | 150.47 | 150.47 | 3,796,589 | -0.38(-0.25%) |
Nov 17, 2020 | 150.63 | 151.32 | 147.84 | 150.86 | 4,059,995 | +0.39(+0.26%) |
Nov 16, 2020 | 145.75 | 150.50 | 144.04 | 150.46 | 4,914,747 | +4.26(+2.91%) |
Nov 13, 2020 | 146.68 | 147.48 | 145.75 | 146.20 | 2,944,542 | +0.50(+0.34%) |
Nov 12, 2020 | 147.69 | 147.84 | 144.42 | 145.70 | 4,556,334 | -2.25(-1.52%) |
Nov 11, 2020 | 147.71 | 149.36 | 146.66 | 147.95 | 3,648,101 | +1.70(+1.16%) |
Nov 10, 2020 | 145.37 | 146.73 | 142.97 | 146.26 | 3,748,247 | +1.34(+0.93%) |
Nov 09, 2020 | 145.70 | 148.74 | 140.91 | 144.92 | 10,644,840 | -3.96(-2.66%) |
Nov 06, 2020 | 145.68 | 149.43 | 144.79 | 148.88 | 3,333,837 | +3.66(+2.52%) |
Nov 05, 2020 | 147.03 | 147.25 | 144.02 | 145.22 | 4,500,657 | +0.87(+0.60%) |
Nov 04, 2020 | 145.71 | 146.80 | 142.56 | 144.35 | 3,971,827 | -0.80(-0.55%) |
Nov 03, 2020 | 143.35 | 146.19 | 142.37 | 145.15 | 3,535,418 | +3.49(+2.46%) |
Nov 02, 2020 | 141.03 | 143.12 | 139.37 | 141.66 | 4,417,462 | +2.17(+1.55%) |
Oct 30, 2020 | 142.07 | 142.47 | 137.84 | 139.49 | 5,905,622 | -3.77(-2.63%) |
Oct 29, 2020 | 140.34 | 145.63 | 140.05 | 143.27 | 6,583,993 | +4.95(+3.58%) |
Oct 28, 2020 | 144.00 | 145.50 | 138.15 | 138.31 | 12,515,686 | -13.37(-8.82%) |
Oct 27, 2020 | 151.73 | 152.42 | 149.70 | 151.68 | 6,443,935 | +2.52(+1.69%) |
Oct 26, 2020 | 151.75 | 151.75 | 147.55 | 149.16 | 4,562,427 | -3.46(-2.27%) |
Oct 23, 2020 | 153.09 | 154.27 | 152.10 | 152.62 | 3,111,956 | -0.97(-0.63%) |
Oct 22, 2020 | 154.81 | 155.13 | 152.40 | 153.59 | 4,390,205 | +0.23(+0.15%) |
Oct 21, 2020 | 156.65 | 158.05 | 153.29 | 153.36 | 4,970,821 | -1.91(-1.23%) |
Oct 20, 2020 | 153.72 | 157.46 | 153.03 | 155.27 | 3,138,308 | +2.47(+1.62%) |
Oct 19, 2020 | 155.16 | 156.44 | 151.92 | 152.80 | 3,248,154 | -2.08(-1.34%) |
Oct 16, 2020 | 155.44 | 156.43 | 154.72 | 154.88 | 3,881,893 | +0.35(+0.23%) |
Oct 15, 2020 | 153.31 | 154.54 | 152.72 | 154.52 | 3,447,870 | -0.84(-0.54%) |
Oct 14, 2020 | 156.01 | 156.23 | 154.31 | 155.37 | 3,560,867 | -0.30(-0.19%) |
Oct 13, 2020 | 155.82 | 157.28 | 155.28 | 155.67 | 3,398,908 | -1.07(-0.69%) |
Oct 12, 2020 | 155.25 | 156.97 | 154.68 | 156.74 | 2,559,734 | +1.64(+1.06%) |
Oct 09, 2020 | 154.94 | 155.71 | 153.48 | 155.10 | 3,222,334 | +0.43(+0.28%) |
Oct 08, 2020 | 155.87 | 156.25 | 154.00 | 154.68 | 3,150,340 | -0.69(-0.45%) |
Oct 07, 2020 | 151.48 | 155.77 | 151.20 | 155.37 | 4,330,728 | +5.01(+3.33%) |
Oct 06, 2020 | 150.30 | 152.76 | 149.80 | 150.36 | 4,134,495 | +0.17(+0.11%) |
Oct 05, 2020 | 149.30 | 150.90 | 148.66 | 150.19 | 3,082,836 | +1.95(+1.32%) |
Oct 02, 2020 | 147.97 | 149.60 | 147.16 | 148.24 | 5,048,736 | -0.61(-0.41%) |
Oct 01, 2020 | 150.09 | 151.65 | 148.17 | 148.85 | 5,555,839 | +0.91(+0.61%) |
Sep 30, 2020 | 150.31 | 150.64 | 146.94 | 147.94 | 6,110,599 | -1.66(-1.11%) |
Sep 29, 2020 | 149.88 | 151.35 | 148.38 | 149.60 | 3,507,169 | -0.36(-0.24%) |
Sep 28, 2020 | 150.86 | 152.69 | 149.60 | 149.96 | 4,884,890 | +2.47(+1.67%) |
Sep 25, 2020 | 141.41 | 148.27 | 141.41 | 147.49 | 4,954,915 | +5.07(+3.56%) |
Sep 24, 2020 | 143.05 | 144.34 | 140.27 | 142.42 | 3,350,484 | -1.01(-0.71%) |
Sep 23, 2020 | 144.28 | 147.17 | 143.25 | 143.44 | 4,324,977 | -0.30(-0.21%) |
Sep 22, 2020 | 142.36 | 143.96 | 141.68 | 143.74 | 3,437,118 | +0.74(+0.52%) |
Sep 21, 2020 | 143.32 | 144.68 | 139.73 | 143.00 | 4,383,751 | +1.24(+0.88%) |
Sep 18, 2020 | 142.18 | 145.39 | 141.54 | 141.76 | 8,192,679 | -0.08(-0.06%) |
Sep 17, 2020 | 139.43 | 142.30 | 139.36 | 141.84 | 3,378,963 | -0.11(-0.07%) |
Sep 16, 2020 | 148.10 | 148.59 | 141.64 | 141.94 | 6,462,469 | -1.47(-1.03%) |
Sep 15, 2020 | 142.57 | 143.63 | 140.61 | 143.42 | 3,637,558 | +1.23(+0.87%) |
Sep 14, 2020 | 142.86 | 143.98 | 141.20 | 142.18 | 4,072,643 | +1.13(+0.80%) |
Sep 11, 2020 | 140.72 | 142.60 | 139.78 | 141.06 | 2,778,235 | +0.87(+0.62%) |
Sep 10, 2020 | 142.94 | 143.18 | 139.47 | 140.19 | 2,760,473 | -1.70(-1.20%) |
Sep 09, 2020 | 140.33 | 142.91 | 140.33 | 141.88 | 2,610,086 | +2.97(+2.14%) |
Sep 08, 2020 | 140.98 | 142.11 | 138.47 | 138.91 | 3,577,446 | -3.84(-2.69%) |
Sep 04, 2020 | 142.27 | 143.70 | 137.29 | 142.75 | 4,056,018 | +2.45(+1.75%) |
Sep 03, 2020 | 144.07 | 145.12 | 139.35 | 140.30 | 5,355,506 | -6.89(-4.68%) |
Sep 02, 2020 | 145.00 | 147.56 | 144.01 | 147.19 | 4,253,859 | +2.78(+1.92%) |