Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 146.58 | 148.21 | 145.81 | 147.53 | 9,739,530 | +0.88(+0.60%) |
Nov 27, 2020 | 148.52 | 149.86 | 146.05 | 146.65 | 5,323,594 | -1.95(-1.31%) |
Nov 25, 2020 | 149.78 | 149.78 | 146.76 | 148.61 | 9,583,031 | -2.39(-1.58%) |
Nov 24, 2020 | 147.68 | 151.37 | 147.37 | 151.00 | 16,740,604 | +5.49(+3.77%) |
Nov 23, 2020 | 141.99 | 147.27 | 141.24 | 145.51 | 12,908,416 | +4.89(+3.48%) |
Nov 20, 2020 | 141.25 | 142.15 | 140.40 | 140.61 | 8,513,556 | -0.65(-0.46%) |
Nov 19, 2020 | 142.11 | 142.83 | 141.24 | 141.26 | 8,901,174 | -2.17(-1.51%) |
Nov 18, 2020 | 144.03 | 145.01 | 142.88 | 143.43 | 9,482,098 | -0.60(-0.42%) |
Nov 17, 2020 | 143.93 | 144.36 | 142.10 | 144.03 | 9,381,588 | -0.17(-0.12%) |
Nov 16, 2020 | 141.45 | 144.27 | 141.11 | 144.20 | 16,428,888 | +6.29(+4.56%) |
Nov 13, 2020 | 140.44 | 140.73 | 136.08 | 137.91 | 21,143,084 | +2.83(+2.10%) |
Nov 12, 2020 | 135.90 | 138.04 | 133.66 | 135.08 | 13,808,473 | -2.29(-1.67%) |
Nov 11, 2020 | 141.01 | 141.54 | 136.18 | 137.37 | 9,622,628 | -4.28(-3.02%) |
Nov 10, 2020 | 139.51 | 141.91 | 137.22 | 141.65 | 18,169,090 | -0.48(-0.34%) |
Nov 09, 2020 | 140.52 | 147.20 | 137.62 | 142.13 | 35,723,440 | +15.08(+11.87%) |
Nov 06, 2020 | 125.84 | 127.62 | 124.21 | 127.05 | 6,280,000 | +0.50(+0.39%) |
Nov 05, 2020 | 126.37 | 128.20 | 125.39 | 126.55 | 7,672,882 | +1.88(+1.51%) |
Nov 04, 2020 | 123.18 | 126.45 | 123.01 | 124.66 | 7,500,715 | +1.05(+0.85%) |
Nov 03, 2020 | 121.22 | 124.66 | 120.98 | 123.62 | 8,164,913 | +3.88(+3.24%) |
Nov 02, 2020 | 121.84 | 122.53 | 119.42 | 119.74 | 9,214,254 | -1.12(-0.92%) |
Oct 30, 2020 | 120.25 | 121.35 | 118.70 | 120.86 | 8,125,195 | -0.29(-0.24%) |
Oct 29, 2020 | 117.78 | 122.23 | 116.85 | 121.14 | 9,611,915 | +3.06(+2.59%) |
Oct 28, 2020 | 120.62 | 121.14 | 117.94 | 118.08 | 11,691,261 | -4.82(-3.92%) |
Oct 27, 2020 | 123.63 | 124.20 | 122.63 | 122.91 | 6,832,103 | -0.75(-0.60%) |
Oct 26, 2020 | 126.70 | 126.70 | 122.55 | 123.66 | 8,605,782 | -4.28(-3.34%) |
Oct 23, 2020 | 127.68 | 128.08 | 125.94 | 127.93 | 5,457,629 | +0.79(+0.62%) |
Oct 22, 2020 | 126.26 | 127.68 | 125.56 | 127.15 | 5,196,239 | +0.93(+0.73%) |
Oct 21, 2020 | 123.96 | 127.15 | 123.43 | 126.22 | 6,611,521 | +1.67(+1.34%) |
Oct 20, 2020 | 124.17 | 125.32 | 123.24 | 124.54 | 6,184,252 | +0.72(+0.58%) |
Oct 19, 2020 | 126.96 | 126.99 | 123.31 | 123.83 | 6,597,575 | -2.57(-2.03%) |
Oct 16, 2020 | 127.39 | 127.70 | 125.92 | 126.40 | 6,315,616 | -0.55(-0.43%) |
Oct 15, 2020 | 124.59 | 126.99 | 124.03 | 126.95 | 7,772,011 | +0.77(+0.61%) |
Oct 14, 2020 | 128.72 | 129.08 | 124.88 | 126.18 | 11,572,776 | -2.36(-1.84%) |
Oct 13, 2020 | 129.38 | 130.93 | 127.48 | 128.54 | 22,457,710 | +3.98(+3.19%) |
Oct 12, 2020 | 124.49 | 125.53 | 123.33 | 124.56 | 10,940,708 | -0.01(-0.01%) |
Oct 09, 2020 | 123.45 | 125.14 | 122.93 | 124.57 | 11,539,687 | +1.88(+1.54%) |
Oct 08, 2020 | 123.18 | 123.35 | 122.02 | 122.69 | 7,427,764 | +0.18(+0.15%) |
Oct 07, 2020 | 121.55 | 122.91 | 120.54 | 122.51 | 10,218,790 | +1.97(+1.64%) |
Oct 06, 2020 | 122.73 | 123.79 | 120.22 | 120.54 | 9,078,112 | -2.43(-1.98%) |
Oct 05, 2020 | 122.86 | 123.20 | 121.93 | 122.97 | 5,937,045 | +0.82(+0.67%) |
Oct 02, 2020 | 121.59 | 123.28 | 121.30 | 122.15 | 6,511,352 | -0.76(-0.62%) |
Oct 01, 2020 | 124.53 | 125.06 | 122.02 | 122.91 | 8,936,684 | -0.77(-0.62%) |
Sep 30, 2020 | 122.84 | 125.14 | 122.84 | 123.68 | 13,686,297 | -1.32(-1.05%) |
Sep 29, 2020 | 125.51 | 125.88 | 123.28 | 124.99 | 7,446,014 | -0.59(-0.47%) |
Sep 28, 2020 | 125.34 | 126.45 | 124.96 | 125.58 | 6,301,007 | +1.98(+1.61%) |
Sep 25, 2020 | 120.97 | 123.79 | 120.59 | 123.60 | 6,874,130 | +1.50(+1.23%) |
Sep 24, 2020 | 121.53 | 123.40 | 120.39 | 122.09 | 8,505,675 | -0.79(-0.64%) |
Sep 23, 2020 | 126.66 | 126.89 | 122.50 | 122.88 | 8,344,099 | -3.92(-3.09%) |
Sep 22, 2020 | 124.85 | 127.06 | 124.30 | 126.80 | 7,000,368 | +1.79(+1.44%) |
Sep 21, 2020 | 125.65 | 126.48 | 123.19 | 125.00 | 10,384,291 | -3.21(-2.50%) |
Sep 18, 2020 | 129.08 | 130.37 | 127.70 | 128.21 | 9,948,518 | -1.59(-1.22%) |
Sep 17, 2020 | 130.13 | 131.34 | 128.18 | 129.80 | 6,745,076 | -1.86(-1.42%) |
Sep 16, 2020 | 131.74 | 133.19 | 130.97 | 131.66 | 6,625,127 | +0.85(+0.65%) |
Sep 15, 2020 | 131.03 | 132.11 | 130.58 | 130.81 | 7,309,746 | -0.01(-0.01%) |
Sep 14, 2020 | 132.10 | 132.50 | 130.47 | 130.82 | 8,395,001 | -0.50(-0.38%) |
Sep 11, 2020 | 133.31 | 133.31 | 130.66 | 131.32 | 7,188,552 | -1.47(-1.10%) |
Sep 10, 2020 | 133.15 | 136.31 | 132.31 | 132.79 | 9,883,756 | -0.14(-0.11%) |
Sep 09, 2020 | 133.84 | 135.11 | 131.83 | 132.93 | 8,917,711 | -0.84(-0.63%) |
Sep 08, 2020 | 131.56 | 136.69 | 130.44 | 133.76 | 17,306,304 | +2.20(+1.67%) |
Sep 04, 2020 | 133.32 | 134.44 | 129.00 | 131.56 | 11,284,959 | -1.25(-0.94%) |
Sep 03, 2020 | 134.80 | 136.79 | 131.59 | 132.81 | 12,112,767 | -2.14(-1.59%) |
Sep 02, 2020 | 133.20 | 135.48 | 132.83 | 134.95 | 8,210,781 | +1.83(+1.38%) |