Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 139.68 | 140.16 | 139.37 | 139.66 | 102,515 | -0.05(-0.04%) |
Nov 27, 2020 | 139.03 | 139.82 | 138.88 | 139.71 | 62,815 | +1.51(+1.09%) |
Nov 25, 2020 | 138.74 | 139.46 | 137.98 | 138.20 | 74,247 | -0.63(-0.46%) |
Nov 24, 2020 | 139.74 | 139.74 | 138.56 | 138.83 | 91,287 | -1.68(-1.20%) |
Nov 23, 2020 | 140.63 | 141.16 | 140.04 | 140.51 | 147,275 | -0.87(-0.61%) |
Nov 20, 2020 | 140.32 | 141.44 | 140.23 | 141.38 | 71,476 | +1.62(+1.16%) |
Nov 19, 2020 | 139.56 | 140.32 | 139.07 | 139.76 | 245,240 | +0.98(+0.71%) |
Nov 18, 2020 | 138.97 | 139.00 | 137.69 | 138.78 | 233,249 | +0.69(+0.50%) |
Nov 17, 2020 | 138.05 | 138.52 | 137.87 | 138.09 | 306,457 | +1.03(+0.75%) |
Nov 16, 2020 | 137.07 | 137.58 | 136.83 | 137.06 | 228,180 | -0.42(-0.31%) |
Nov 13, 2020 | 137.59 | 137.78 | 136.82 | 137.48 | 473,081 | -0.30(-0.22%) |
Nov 12, 2020 | 136.09 | 137.78 | 135.59 | 137.78 | 186,217 | +3.11(+2.31%) |
Nov 11, 2020 | 133.71 | 134.83 | 133.37 | 134.68 | 367,397 | +0.50(+0.37%) |
Nov 10, 2020 | 133.68 | 134.56 | 133.63 | 134.17 | 199,231 | -0.73(-0.54%) |
Nov 09, 2020 | 134.73 | 135.04 | 133.49 | 134.90 | 780,418 | -3.99(-2.87%) |
Nov 06, 2020 | 139.12 | 139.43 | 138.03 | 138.89 | 175,052 | -2.16(-1.53%) |
Nov 05, 2020 | 141.29 | 141.35 | 140.13 | 141.06 | 239,788 | +0.63(+0.45%) |
Nov 04, 2020 | 141.47 | 141.94 | 140.00 | 140.43 | 731,206 | +3.66(+2.68%) |
Nov 03, 2020 | 137.15 | 137.19 | 136.21 | 136.76 | 1,051,184 | -1.23(-0.89%) |
Nov 02, 2020 | 137.95 | 138.56 | 137.66 | 137.99 | 473,666 | +1.64(+1.20%) |
Oct 30, 2020 | 138.17 | 138.48 | 136.36 | 136.36 | 466,614 | -1.96(-1.41%) |
Oct 29, 2020 | 140.14 | 140.15 | 137.59 | 138.31 | 429,178 | -1.98(-1.41%) |
Oct 28, 2020 | 140.75 | 140.83 | 139.54 | 140.30 | 270,789 | +0.39(+0.28%) |
Oct 27, 2020 | 139.53 | 139.95 | 139.22 | 139.91 | 149,625 | +1.18(+0.85%) |
Oct 26, 2020 | 138.20 | 139.14 | 137.99 | 138.73 | 202,545 | +1.91(+1.39%) |
Oct 23, 2020 | 135.51 | 137.04 | 135.51 | 136.82 | 77,826 | +1.00(+0.73%) |
Oct 22, 2020 | 137.22 | 137.47 | 135.73 | 135.83 | 151,410 | -1.91(-1.38%) |
Oct 21, 2020 | 137.71 | 138.35 | 137.29 | 137.73 | 366,741 | -0.65(-0.47%) |
Oct 20, 2020 | 139.05 | 139.15 | 137.96 | 138.38 | 333,743 | -1.73(-1.24%) |
Oct 19, 2020 | 139.84 | 140.27 | 139.32 | 140.11 | 262,875 | -0.74(-0.52%) |
Oct 16, 2020 | 141.00 | 141.72 | 140.49 | 140.85 | 175,745 | -0.66(-0.46%) |
Oct 15, 2020 | 142.72 | 142.89 | 141.06 | 141.51 | 275,941 | -0.10(-0.07%) |
Oct 14, 2020 | 141.91 | 142.17 | 141.40 | 141.61 | 268,540 | +0.52(+0.37%) |
Oct 13, 2020 | 140.36 | 141.26 | 140.35 | 141.09 | 1,141,141 | +1.35(+0.96%) |
Oct 12, 2020 | 139.48 | 139.86 | 139.25 | 139.75 | 75,008 | +0.68(+0.49%) |
Oct 09, 2020 | 138.28 | 139.84 | 137.71 | 139.07 | 210,502 | -0.36(-0.26%) |
Oct 08, 2020 | 139.07 | 139.43 | 138.73 | 139.43 | 201,637 | +1.20(+0.87%) |
Oct 07, 2020 | 138.56 | 139.45 | 137.75 | 138.23 | 248,773 | -1.27(-0.91%) |
Oct 06, 2020 | 138.30 | 140.50 | 137.55 | 139.50 | 497,515 | +0.73(+0.52%) |
Oct 05, 2020 | 140.18 | 140.35 | 138.68 | 138.77 | 553,220 | -3.30(-2.32%) |
Oct 02, 2020 | 143.39 | 143.39 | 141.64 | 142.07 | 724,575 | -1.07(-0.75%) |
Oct 01, 2020 | 141.88 | 143.50 | 141.64 | 143.15 | 236,487 | +0.38(+0.26%) |
Sep 30, 2020 | 143.56 | 143.65 | 141.96 | 142.77 | 169,142 | -1.76(-1.22%) |
Sep 29, 2020 | 144.44 | 144.94 | 144.25 | 144.53 | 305,679 | +0.05(+0.04%) |
Sep 28, 2020 | 144.57 | 144.61 | 144.04 | 144.48 | 229,813 | -0.34(-0.24%) |
Sep 25, 2020 | 144.90 | 145.24 | 144.49 | 144.82 | 80,710 | -0.16(-0.11%) |
Sep 24, 2020 | 144.63 | 145.09 | 144.36 | 144.98 | 151,980 | +0.73(+0.51%) |
Sep 23, 2020 | 143.96 | 144.29 | 143.14 | 144.24 | 949,311 | +0.12(+0.08%) |
Sep 22, 2020 | 144.15 | 144.74 | 143.67 | 144.12 | 93,663 | -0.07(-0.05%) |
Sep 21, 2020 | 144.79 | 145.31 | 143.89 | 144.19 | 236,066 | +0.78(+0.55%) |
Sep 18, 2020 | 143.80 | 144.20 | 143.14 | 143.41 | 567,060 | -0.55(-0.38%) |
Sep 17, 2020 | 144.89 | 144.89 | 143.56 | 143.96 | 1,261,440 | +0.62(+0.43%) |
Sep 16, 2020 | 144.68 | 144.87 | 142.76 | 143.34 | 122,669 | -0.71(-0.49%) |
Sep 15, 2020 | 144.10 | 144.36 | 143.61 | 144.05 | 78,249 | -0.35(-0.24%) |
Sep 14, 2020 | 144.80 | 145.04 | 144.12 | 144.40 | 98,725 | +0.01(+0.01%) |
Sep 11, 2020 | 144.26 | 144.43 | 143.97 | 144.39 | 78,507 | +0.34(+0.24%) |
Sep 10, 2020 | 142.04 | 144.15 | 141.48 | 144.05 | 156,980 | +1.12(+0.78%) |
Sep 09, 2020 | 143.61 | 144.21 | 142.40 | 142.93 | 164,290 | -0.73(-0.51%) |
Sep 08, 2020 | 144.21 | 145.26 | 143.61 | 143.66 | 106,021 | +1.06(+0.74%) |
Sep 04, 2020 | 144.30 | 144.56 | 142.12 | 142.60 | 302,896 | -3.57(-2.44%) |
Sep 03, 2020 | 145.71 | 147.45 | 145.45 | 146.17 | 264,891 | +1.03(+0.71%) |
Sep 02, 2020 | 143.24 | 145.54 | 143.24 | 145.14 | 222,919 | +1.57(+1.09%) |