Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.57 | 142.33 | 139.19 | 139.91 | 6,079,975 | -1.72(-1.21%) |
Nov 27, 2020 | 139.91 | 142.09 | 139.63 | 141.63 | 1,825,843 | +2.58(+1.86%) |
Nov 25, 2020 | 139.19 | 139.61 | 136.99 | 139.05 | 3,355,934 | -0.14(-0.10%) |
Nov 24, 2020 | 137.71 | 139.90 | 137.47 | 139.19 | 4,296,179 | +1.46(+1.06%) |
Nov 23, 2020 | 139.81 | 139.88 | 135.60 | 137.73 | 3,949,791 | -2.03(-1.45%) |
Nov 20, 2020 | 137.21 | 141.29 | 137.21 | 139.76 | 5,272,034 | +2.00(+1.45%) |
Nov 19, 2020 | 134.72 | 138.22 | 133.45 | 137.76 | 4,815,069 | +3.11(+2.31%) |
Nov 18, 2020 | 136.31 | 136.81 | 134.61 | 134.65 | 2,909,720 | -0.99(-0.73%) |
Nov 17, 2020 | 134.07 | 136.37 | 133.15 | 135.64 | 3,767,700 | +0.59(+0.43%) |
Nov 16, 2020 | 137.42 | 138.61 | 134.48 | 135.05 | 5,160,975 | -1.72(-1.26%) |
Nov 13, 2020 | 136.82 | 137.57 | 135.75 | 136.77 | 2,232,778 | +1.30(+0.96%) |
Nov 12, 2020 | 137.30 | 137.81 | 134.35 | 135.47 | 3,605,488 | -2.87(-2.08%) |
Nov 11, 2020 | 141.21 | 141.21 | 137.02 | 138.34 | 3,186,955 | -1.72(-1.23%) |
Nov 10, 2020 | 141.06 | 142.59 | 137.42 | 140.06 | 5,623,584 | +4.04(+2.97%) |
Nov 09, 2020 | 136.22 | 138.34 | 134.37 | 136.02 | 5,677,178 | -0.39(-0.29%) |
Nov 06, 2020 | 138.62 | 140.86 | 132.94 | 136.41 | 6,518,559 | -2.66(-1.91%) |
Nov 05, 2020 | 141.14 | 142.22 | 138.29 | 139.07 | 5,996,216 | -2.93(-2.07%) |
Nov 04, 2020 | 128.92 | 145.25 | 128.92 | 142.00 | 12,775,978 | +16.83(+13.44%) |
Nov 03, 2020 | 127.72 | 128.13 | 124.91 | 125.18 | 3,796,686 | -0.62(-0.49%) |
Nov 02, 2020 | 126.67 | 128.01 | 124.23 | 125.80 | 3,609,480 | +1.12(+0.90%) |
Oct 30, 2020 | 125.92 | 127.21 | 123.48 | 124.68 | 4,537,052 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.60 | 126.68 | 4,289,407 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,537 | -0.56(-0.45%) |
Oct 27, 2020 | 127.12 | 130.05 | 126.03 | 126.06 | 11,899,741 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.84 | 135.42 | 3,083,033 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,954 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.37 | 3,198,702 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.95 | 135.05 | 2,075,006 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.73 | 135.81 | 137.23 | 2,290,336 | +0.75(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,056 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,081 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,496 | -1.60(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.16 | 141.88 | 2,836,213 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,610 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.64 | 3,390,541 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.24 | 149.93 | 4,803,353 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,486 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,764 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.74 | 2,520,917 | -2.39(-1.70%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,920,000 | +1.36(+0.98%) |
Oct 02, 2020 | 137.30 | 140.43 | 136.92 | 138.78 | 4,059,803 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,247 | -3.57(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,446 | +1.40(+1.00%) |
Sep 29, 2020 | 141.42 | 141.86 | 139.46 | 140.06 | 3,462,113 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.86 | 141.35 | 141.54 | 2,539,998 | -2.06(-1.44%) |
Sep 25, 2020 | 141.81 | 143.74 | 141.30 | 143.60 | 2,553,661 | +1.38(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,077 | -0.95(-0.67%) |
Sep 23, 2020 | 143.40 | 144.87 | 142.11 | 143.17 | 3,710,335 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.85 | 142.54 | 143.22 | 3,061,556 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,111 | -2.86(-1.94%) |
Sep 18, 2020 | 145.30 | 147.65 | 145.30 | 147.34 | 13,822,628 | +1.62(+1.11%) |
Sep 17, 2020 | 143.55 | 145.91 | 142.84 | 145.71 | 3,788,717 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.91 | 144.11 | 144.27 | 3,786,892 | +0.84(+0.59%) |
Sep 15, 2020 | 143.31 | 145.14 | 142.79 | 143.43 | 3,059,063 | +1.03(+0.72%) |
Sep 14, 2020 | 142.48 | 143.84 | 140.94 | 142.40 | 3,214,972 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.57 | 140.37 | 141.53 | 3,140,569 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,145,012 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,285 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.60 | 141.92 | 142.69 | 4,553,299 | -1.53(-1.06%) |
Sep 04, 2020 | 142.27 | 145.82 | 141.39 | 144.22 | 4,564,048 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.57 | 140.93 | 142.42 | 4,421,975 | -0.51(-0.35%) |
Sep 02, 2020 | 140.28 | 143.35 | 140.02 | 142.92 | 2,518,635 | +2.15(+1.53%) |