Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 163.17 | 164.84 | 161.33 | 164.34 | 8,748,104 | -0.22(-0.13%) |
Nov 27, 2020 | 165.51 | 165.79 | 163.81 | 164.56 | 2,591,087 | -0.05(-0.03%) |
Nov 25, 2020 | 162.69 | 165.21 | 162.35 | 164.61 | 4,130,075 | +1.80(+1.10%) |
Nov 24, 2020 | 164.55 | 164.63 | 162.12 | 162.81 | 5,121,708 | +0.27(+0.17%) |
Nov 23, 2020 | 159.51 | 163.88 | 158.91 | 162.54 | 6,287,569 | +4.81(+3.05%) |
Nov 20, 2020 | 157.65 | 159.66 | 156.95 | 157.73 | 7,272,829 | +0.86(+0.55%) |
Nov 19, 2020 | 154.44 | 158.77 | 153.70 | 156.87 | 7,456,906 | +4.14(+2.71%) |
Nov 18, 2020 | 151.90 | 157.56 | 150.63 | 152.74 | 14,291,534 | +3.49(+2.34%) |
Nov 17, 2020 | 150.13 | 150.78 | 146.93 | 149.25 | 6,840,737 | -1.34(-0.89%) |
Nov 16, 2020 | 150.42 | 151.32 | 148.92 | 150.58 | 5,512,885 | +2.10(+1.41%) |
Nov 13, 2020 | 146.76 | 149.01 | 146.41 | 148.49 | 3,038,155 | +3.05(+2.10%) |
Nov 12, 2020 | 145.56 | 146.76 | 144.62 | 145.43 | 2,971,005 | -0.15(-0.10%) |
Nov 11, 2020 | 145.36 | 148.21 | 144.72 | 145.58 | 3,655,911 | +1.48(+1.02%) |
Nov 10, 2020 | 143.13 | 145.00 | 142.73 | 144.10 | 3,924,085 | +2.88(+2.04%) |
Nov 09, 2020 | 148.73 | 148.74 | 141.08 | 141.22 | 5,585,295 | -6.01(-4.08%) |
Nov 06, 2020 | 144.63 | 147.59 | 144.52 | 147.23 | 3,837,046 | +2.62(+1.81%) |
Nov 05, 2020 | 145.62 | 145.74 | 142.71 | 144.61 | 3,413,988 | +1.83(+1.28%) |
Nov 04, 2020 | 143.33 | 145.40 | 141.53 | 142.78 | 3,462,447 | -0.10(-0.07%) |
Nov 03, 2020 | 142.51 | 144.69 | 141.70 | 142.88 | 2,788,652 | +2.13(+1.52%) |
Nov 02, 2020 | 140.39 | 141.41 | 139.30 | 140.75 | 2,932,016 | +1.98(+1.43%) |
Oct 30, 2020 | 139.77 | 140.52 | 137.47 | 138.77 | 4,052,921 | -1.85(-1.32%) |
Oct 29, 2020 | 140.96 | 142.30 | 139.82 | 140.62 | 2,366,889 | -0.88(-0.62%) |
Oct 28, 2020 | 141.22 | 143.37 | 140.49 | 141.50 | 2,913,475 | -1.66(-1.16%) |
Oct 27, 2020 | 144.10 | 144.84 | 142.84 | 143.16 | 2,639,056 | -0.86(-0.60%) |
Oct 26, 2020 | 144.81 | 145.31 | 142.49 | 144.01 | 2,533,975 | -2.06(-1.41%) |
Oct 23, 2020 | 146.22 | 146.22 | 144.78 | 146.07 | 1,993,114 | +0.57(+0.39%) |
Oct 22, 2020 | 148.66 | 148.94 | 145.26 | 145.50 | 4,002,234 | -3.36(-2.26%) |
Oct 21, 2020 | 151.10 | 151.51 | 148.55 | 148.86 | 3,327,571 | -1.44(-0.96%) |
Oct 20, 2020 | 150.38 | 152.63 | 149.34 | 150.30 | 2,960,444 | +0.75(+0.50%) |
Oct 19, 2020 | 151.52 | 152.21 | 149.34 | 149.55 | 2,547,154 | -0.79(-0.53%) |
Oct 16, 2020 | 151.25 | 152.47 | 149.84 | 150.35 | 5,538,269 | -0.49(-0.33%) |
Oct 15, 2020 | 147.54 | 150.84 | 146.88 | 150.84 | 2,039,284 | +1.36(+0.91%) |
Oct 14, 2020 | 151.31 | 151.48 | 148.23 | 149.48 | 2,507,291 | -1.52(-1.01%) |
Oct 13, 2020 | 150.18 | 151.95 | 149.65 | 151.00 | 2,210,235 | +0.98(+0.65%) |
Oct 12, 2020 | 149.78 | 150.87 | 149.16 | 150.03 | 2,672,406 | +0.78(+0.53%) |
Oct 09, 2020 | 147.87 | 150.25 | 147.78 | 149.24 | 2,832,920 | +1.69(+1.14%) |
Oct 08, 2020 | 148.23 | 148.89 | 147.13 | 147.56 | 2,400,216 | +1.08(+0.73%) |
Oct 07, 2020 | 145.92 | 147.33 | 145.51 | 146.48 | 3,210,458 | +2.07(+1.43%) |
Oct 06, 2020 | 147.20 | 147.67 | 143.68 | 144.41 | 3,215,907 | -2.81(-1.91%) |
Oct 05, 2020 | 145.85 | 147.97 | 145.85 | 147.22 | 2,488,251 | +2.18(+1.50%) |
Oct 02, 2020 | 142.68 | 145.85 | 142.36 | 145.04 | 2,170,487 | +0.46(+0.32%) |
Oct 01, 2020 | 144.41 | 146.67 | 144.13 | 144.59 | 4,240,794 | +1.08(+0.75%) |
Sep 30, 2020 | 143.54 | 145.09 | 142.68 | 143.51 | 3,078,047 | +0.44(+0.31%) |
Sep 29, 2020 | 142.90 | 144.43 | 142.10 | 143.07 | 3,054,254 | +0.44(+0.31%) |
Sep 28, 2020 | 141.26 | 143.78 | 140.99 | 142.63 | 3,979,086 | +1.92(+1.37%) |
Sep 25, 2020 | 138.44 | 141.45 | 138.34 | 140.71 | 3,009,196 | +2.14(+1.55%) |
Sep 24, 2020 | 138.22 | 139.99 | 136.84 | 138.57 | 3,535,722 | +0.90(+0.66%) |
Sep 23, 2020 | 140.28 | 141.49 | 137.08 | 137.67 | 3,071,073 | -2.80(-1.99%) |
Sep 22, 2020 | 137.79 | 140.79 | 137.59 | 140.47 | 4,753,206 | +3.85(+2.82%) |
Sep 21, 2020 | 135.41 | 136.74 | 133.51 | 136.62 | 3,684,331 | +0.95(+0.70%) |
Sep 18, 2020 | 134.67 | 136.31 | 134.25 | 135.67 | 3,965,496 | +1.10(+0.82%) |
Sep 17, 2020 | 134.37 | 135.62 | 133.60 | 134.57 | 2,622,942 | -0.35(-0.26%) |
Sep 16, 2020 | 136.14 | 136.50 | 134.84 | 134.91 | 2,273,555 | -0.98(-0.72%) |
Sep 15, 2020 | 135.02 | 136.60 | 134.34 | 135.90 | 2,420,186 | +0.57(+0.42%) |
Sep 14, 2020 | 135.42 | 137.10 | 134.78 | 135.32 | 2,969,486 | +0.72(+0.54%) |
Sep 11, 2020 | 133.88 | 134.89 | 133.26 | 134.60 | 2,584,686 | +1.47(+1.10%) |
Sep 10, 2020 | 134.56 | 135.23 | 132.47 | 133.14 | 3,102,240 | -1.38(-1.02%) |
Sep 09, 2020 | 131.97 | 135.47 | 131.97 | 134.51 | 3,597,346 | +3.24(+2.47%) |
Sep 08, 2020 | 133.56 | 133.82 | 130.71 | 131.28 | 3,841,426 | -2.94(-2.19%) |
Sep 04, 2020 | 133.66 | 135.42 | 130.99 | 134.22 | 5,201,622 | +1.09(+0.82%) |
Sep 03, 2020 | 136.26 | 136.73 | 132.56 | 133.13 | 4,533,068 | -3.47(-2.54%) |
Sep 02, 2020 | 137.20 | 137.54 | 135.31 | 136.60 | 4,527,977 | -0.65(-0.47%) |