Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 151.51 | 152.99 | 150.20 | 152.85 | 5,265,506 | +1.95(+1.29%) |
Nov 27, 2020 | 152.75 | 153.17 | 150.01 | 150.90 | 2,480,848 | -1.44(-0.94%) |
Nov 25, 2020 | 153.78 | 154.56 | 151.34 | 152.34 | 3,914,561 | -1.96(-1.27%) |
Nov 24, 2020 | 150.07 | 154.67 | 149.72 | 154.30 | 6,012,104 | +5.44(+3.66%) |
Nov 23, 2020 | 147.87 | 148.97 | 146.45 | 148.85 | 4,220,563 | +2.54(+1.73%) |
Nov 20, 2020 | 148.61 | 149.03 | 146.27 | 146.32 | 4,465,102 | -2.43(-1.63%) |
Nov 19, 2020 | 150.10 | 150.10 | 148.05 | 148.75 | 3,512,675 | -1.76(-1.17%) |
Nov 18, 2020 | 150.95 | 153.29 | 150.51 | 150.51 | 3,795,720 | -0.38(-0.26%) |
Nov 17, 2020 | 150.67 | 151.36 | 147.87 | 150.89 | 4,059,065 | +0.39(+0.26%) |
Nov 16, 2020 | 145.78 | 150.53 | 144.07 | 150.50 | 4,913,621 | +4.26(+2.91%) |
Nov 13, 2020 | 146.71 | 147.51 | 145.78 | 146.24 | 2,943,867 | +0.50(+0.34%) |
Nov 12, 2020 | 147.73 | 147.87 | 144.45 | 145.74 | 4,555,291 | -2.25(-1.52%) |
Nov 11, 2020 | 147.75 | 149.39 | 146.69 | 147.99 | 3,647,265 | +1.70(+1.16%) |
Nov 10, 2020 | 145.40 | 146.76 | 143.01 | 146.29 | 3,747,389 | +1.34(+0.93%) |
Nov 09, 2020 | 145.73 | 148.77 | 140.94 | 144.95 | 10,642,401 | -3.96(-2.66%) |
Nov 06, 2020 | 145.71 | 149.46 | 144.82 | 148.91 | 3,333,073 | +3.66(+2.52%) |
Nov 05, 2020 | 147.06 | 147.29 | 144.05 | 145.25 | 4,499,627 | +0.87(+0.60%) |
Nov 04, 2020 | 145.74 | 146.83 | 142.59 | 144.38 | 3,970,918 | -0.80(-0.55%) |
Nov 03, 2020 | 143.38 | 146.22 | 142.40 | 145.18 | 3,534,608 | +3.49(+2.46%) |
Nov 02, 2020 | 141.06 | 143.15 | 139.40 | 141.69 | 4,416,451 | +2.17(+1.55%) |
Oct 30, 2020 | 142.10 | 142.50 | 137.87 | 139.53 | 5,904,269 | -3.77(-2.63%) |
Oct 29, 2020 | 140.38 | 145.66 | 140.08 | 143.30 | 6,582,484 | +4.96(+3.58%) |
Oct 28, 2020 | 144.04 | 145.53 | 138.18 | 138.34 | 12,512,819 | -13.38(-8.82%) |
Oct 27, 2020 | 151.76 | 152.46 | 149.74 | 151.72 | 6,442,459 | +2.52(+1.69%) |
Oct 26, 2020 | 151.79 | 151.79 | 147.58 | 149.20 | 4,561,382 | -3.46(-2.27%) |
Oct 23, 2020 | 153.12 | 154.30 | 152.13 | 152.66 | 3,111,244 | -0.97(-0.63%) |
Oct 22, 2020 | 154.84 | 155.16 | 152.44 | 153.63 | 4,389,199 | +0.23(+0.15%) |
Oct 21, 2020 | 156.68 | 158.09 | 153.32 | 153.40 | 4,969,682 | -1.91(-1.23%) |
Oct 20, 2020 | 153.76 | 157.50 | 153.07 | 155.31 | 3,137,590 | +2.47(+1.62%) |
Oct 19, 2020 | 155.20 | 156.48 | 151.96 | 152.84 | 3,247,410 | -2.08(-1.34%) |
Oct 16, 2020 | 155.47 | 156.47 | 154.75 | 154.91 | 3,881,003 | +0.35(+0.23%) |
Oct 15, 2020 | 153.34 | 154.58 | 152.76 | 154.56 | 3,447,080 | -0.84(-0.54%) |
Oct 14, 2020 | 156.04 | 156.26 | 154.35 | 155.40 | 3,560,051 | -0.30(-0.19%) |
Oct 13, 2020 | 155.86 | 157.32 | 155.31 | 155.71 | 3,398,129 | -1.07(-0.69%) |
Oct 12, 2020 | 155.29 | 157.01 | 154.71 | 156.78 | 2,559,148 | +1.64(+1.06%) |
Oct 09, 2020 | 154.98 | 155.75 | 153.51 | 155.14 | 3,221,595 | +0.43(+0.28%) |
Oct 08, 2020 | 155.90 | 156.28 | 154.04 | 154.71 | 3,149,618 | -0.69(-0.45%) |
Oct 07, 2020 | 151.51 | 155.80 | 151.24 | 155.40 | 4,329,735 | +5.01(+3.33%) |
Oct 06, 2020 | 150.33 | 152.79 | 149.84 | 150.40 | 4,133,548 | +0.17(+0.11%) |
Oct 05, 2020 | 149.34 | 150.94 | 148.70 | 150.23 | 3,082,130 | +1.95(+1.32%) |
Oct 02, 2020 | 148.01 | 149.64 | 147.20 | 148.27 | 5,047,579 | -0.61(-0.41%) |
Oct 01, 2020 | 150.12 | 151.68 | 148.20 | 148.88 | 5,554,567 | +0.91(+0.61%) |
Sep 30, 2020 | 150.34 | 150.68 | 146.97 | 147.98 | 6,109,199 | -1.66(-1.11%) |
Sep 29, 2020 | 149.91 | 151.38 | 148.41 | 149.64 | 3,506,366 | -0.36(-0.24%) |
Sep 28, 2020 | 150.89 | 152.73 | 149.63 | 150.00 | 4,883,771 | +2.47(+1.67%) |
Sep 25, 2020 | 141.44 | 148.31 | 141.44 | 147.53 | 4,953,780 | +5.07(+3.56%) |
Sep 24, 2020 | 143.09 | 144.37 | 140.31 | 142.46 | 3,349,716 | -1.01(-0.71%) |
Sep 23, 2020 | 144.31 | 147.21 | 143.28 | 143.47 | 4,323,986 | -0.30(-0.21%) |
Sep 22, 2020 | 142.39 | 143.99 | 141.71 | 143.77 | 3,436,331 | +0.74(+0.52%) |
Sep 21, 2020 | 143.35 | 144.71 | 139.76 | 143.03 | 4,382,747 | +1.24(+0.88%) |
Sep 18, 2020 | 142.22 | 145.42 | 141.58 | 141.79 | 8,190,803 | -0.08(-0.06%) |
Sep 17, 2020 | 139.46 | 142.33 | 139.39 | 141.87 | 3,378,189 | -0.11(-0.08%) |
Sep 16, 2020 | 148.13 | 148.63 | 141.67 | 141.98 | 6,460,988 | -1.47(-1.03%) |
Sep 15, 2020 | 142.61 | 143.66 | 140.64 | 143.45 | 3,636,725 | +1.23(+0.87%) |
Sep 14, 2020 | 142.89 | 144.01 | 141.23 | 142.22 | 4,071,710 | +1.13(+0.80%) |
Sep 11, 2020 | 140.75 | 142.63 | 139.81 | 141.09 | 2,777,598 | +0.87(+0.62%) |
Sep 10, 2020 | 142.97 | 143.21 | 139.50 | 140.22 | 2,759,841 | -1.70(-1.20%) |
Sep 09, 2020 | 140.36 | 142.94 | 140.36 | 141.91 | 2,609,488 | +2.98(+2.14%) |
Sep 08, 2020 | 141.02 | 142.14 | 138.50 | 138.94 | 3,576,626 | -3.85(-2.69%) |
Sep 04, 2020 | 142.30 | 143.73 | 137.32 | 142.78 | 4,055,089 | +2.45(+1.75%) |
Sep 03, 2020 | 144.11 | 145.16 | 139.38 | 140.33 | 5,354,279 | -6.89(-4.68%) |
Sep 02, 2020 | 145.03 | 147.60 | 144.04 | 147.22 | 4,252,884 | +2.78(+1.92%) |