Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 131.30 | 131.50 | 131.16 | 131.48 | 7,906,815 | +0.34(+0.26%) |
Nov 27, 2020 | 131.02 | 131.21 | 131.02 | 131.14 | 3,217,266 | +0.14(+0.11%) |
Nov 25, 2020 | 130.89 | 131.15 | 130.79 | 131.00 | 2,441,751 | +0.07(+0.05%) |
Nov 24, 2020 | 130.95 | 131.00 | 130.90 | 130.93 | 1,958,175 | +0.03(+0.02%) |
Nov 23, 2020 | 130.92 | 130.94 | 130.85 | 130.90 | 1,742,334 | +0.05(+0.04%) |
Nov 20, 2020 | 130.91 | 130.95 | 130.84 | 130.85 | 926,178 | -0.10(-0.08%) |
Nov 19, 2020 | 130.82 | 131.12 | 130.77 | 130.95 | 1,444,532 | +0.16(+0.12%) |
Nov 18, 2020 | 130.88 | 130.91 | 130.76 | 130.79 | 856,987 | -0.09(-0.07%) |
Nov 17, 2020 | 130.82 | 130.92 | 130.80 | 130.88 | 921,878 | -0.03(-0.02%) |
Nov 16, 2020 | 130.87 | 130.92 | 130.79 | 130.91 | 890,913 | +0.12(+0.09%) |
Nov 13, 2020 | 130.77 | 130.91 | 130.63 | 130.79 | 1,195,162 | +0.04(+0.03%) |
Nov 12, 2020 | 130.81 | 130.81 | 130.71 | 130.75 | 1,242,616 | -0.07(-0.05%) |
Nov 11, 2020 | 130.71 | 130.85 | 130.62 | 130.82 | 1,153,945 | +0.23(+0.18%) |
Nov 10, 2020 | 130.60 | 130.79 | 130.57 | 130.59 | 2,018,094 | +0.01(+0.01%) |
Nov 09, 2020 | 130.66 | 130.72 | 130.53 | 130.58 | 2,619,556 | +0.01(+0.01%) |
Nov 06, 2020 | 130.62 | 130.64 | 130.55 | 130.57 | 931,099 | -0.01(-0.01%) |
Nov 05, 2020 | 130.50 | 130.66 | 130.44 | 130.58 | 1,005,326 | +0.19(+0.14%) |
Nov 04, 2020 | 130.37 | 130.61 | 130.37 | 130.39 | 1,997,725 | -0.03(-0.02%) |
Nov 03, 2020 | 130.32 | 130.50 | 130.28 | 130.42 | 1,785,159 | +0.08(+0.06%) |
Nov 02, 2020 | 130.32 | 130.39 | 130.23 | 130.34 | 3,187,607 | +0.08(+0.06%) |
Oct 30, 2020 | 130.18 | 130.33 | 130.15 | 130.26 | 4,471,690 | +0.03(+0.02%) |
Oct 29, 2020 | 130.18 | 130.31 | 130.04 | 130.23 | 11,187,012 | +0.86(+0.66%) |
Oct 28, 2020 | 127.83 | 130.27 | 127.25 | 129.38 | 6,765,200 | +1.06(+0.83%) |
Oct 27, 2020 | 122.38 | 128.84 | 122.31 | 128.31 | 8,088,025 | +6.03(+4.93%) |
Oct 26, 2020 | 122.51 | 122.96 | 122.13 | 122.28 | 1,792,438 | -0.72(-0.58%) |
Oct 23, 2020 | 122.06 | 123.19 | 121.56 | 123.00 | 833,068 | +0.89(+0.73%) |
Oct 22, 2020 | 122.55 | 123.04 | 121.97 | 122.11 | 796,299 | -0.15(-0.12%) |
Oct 21, 2020 | 122.15 | 122.80 | 121.98 | 122.26 | 942,716 | +0.52(+0.42%) |
Oct 20, 2020 | 121.96 | 122.41 | 121.58 | 121.74 | 501,794 | +0.09(+0.07%) |
Oct 19, 2020 | 121.95 | 122.29 | 121.56 | 121.65 | 1,141,884 | -0.53(-0.43%) |
Oct 16, 2020 | 121.28 | 122.97 | 121.23 | 122.18 | 2,034,357 | +1.03(+0.85%) |
Oct 15, 2020 | 118.24 | 121.44 | 118.24 | 121.15 | 2,218,585 | +2.62(+2.21%) |
Oct 14, 2020 | 119.37 | 119.43 | 118.25 | 118.54 | 710,142 | +0.10(+0.08%) |
Oct 13, 2020 | 117.97 | 118.55 | 117.48 | 118.44 | 899,636 | +0.28(+0.24%) |
Oct 12, 2020 | 118.23 | 118.29 | 117.50 | 118.16 | 608,185 | +0.27(+0.23%) |
Oct 09, 2020 | 117.82 | 117.93 | 117.11 | 117.89 | 417,337 | +0.44(+0.37%) |
Oct 08, 2020 | 117.18 | 117.48 | 116.92 | 117.45 | 416,135 | +0.27(+0.23%) |
Oct 07, 2020 | 116.59 | 117.18 | 116.36 | 117.18 | 685,402 | +0.70(+0.60%) |
Oct 06, 2020 | 116.81 | 116.93 | 116.01 | 116.48 | 978,218 | +0.01(+0.01%) |
Oct 05, 2020 | 115.87 | 116.65 | 115.60 | 116.47 | 1,498,472 | +0.88(+0.76%) |
Oct 02, 2020 | 114.77 | 115.75 | 114.77 | 115.60 | 894,840 | +0.08(+0.07%) |
Oct 01, 2020 | 115.69 | 115.80 | 115.24 | 115.52 | 1,094,416 | +0.18(+0.16%) |
Sep 30, 2020 | 115.83 | 116.14 | 115.24 | 115.34 | 1,192,426 | -0.59(-0.51%) |
Sep 29, 2020 | 116.24 | 116.29 | 115.08 | 115.93 | 909,493 | -0.26(-0.22%) |
Sep 28, 2020 | 115.49 | 116.32 | 115.32 | 116.19 | 779,183 | +1.05(+0.91%) |
Sep 25, 2020 | 115.39 | 115.66 | 115.02 | 115.14 | 788,170 | -0.49(-0.42%) |
Sep 24, 2020 | 114.99 | 116.39 | 114.63 | 115.63 | 1,797,007 | -0.28(-0.24%) |
Sep 23, 2020 | 115.19 | 116.36 | 115.19 | 115.91 | 1,593,435 | +0.15(+0.13%) |
Sep 22, 2020 | 114.89 | 116.26 | 114.23 | 115.76 | 1,773,998 | +1.05(+0.92%) |
Sep 21, 2020 | 115.09 | 115.27 | 114.08 | 114.70 | 1,693,191 | -1.05(-0.90%) |
Sep 18, 2020 | 114.14 | 116.47 | 114.14 | 115.75 | 2,629,779 | +1.63(+1.43%) |
Sep 17, 2020 | 114.72 | 115.20 | 113.72 | 114.11 | 1,659,375 | -0.65(-0.57%) |
Sep 16, 2020 | 113.41 | 115.06 | 112.98 | 114.77 | 2,530,947 | +1.79(+1.59%) |
Sep 15, 2020 | 112.25 | 113.06 | 111.80 | 112.98 | 1,214,600 | +0.85(+0.76%) |
Sep 14, 2020 | 112.43 | 112.96 | 111.71 | 112.12 | 1,904,808 | -0.61(-0.54%) |
Sep 11, 2020 | 113.17 | 113.67 | 112.35 | 112.74 | 2,950,481 | -0.55(-0.48%) |
Sep 10, 2020 | 112.99 | 114.91 | 112.37 | 113.28 | 3,710,035 | +0.40(+0.35%) |
Sep 09, 2020 | 108.54 | 114.07 | 107.09 | 112.89 | 11,563,603 | -7.78(-6.44%) |
Sep 08, 2020 | 120.67 | 121.50 | 120.19 | 120.66 | 1,425,505 | +0.02(+0.02%) |
Sep 04, 2020 | 121.01 | 121.40 | 120.11 | 120.64 | 1,902,513 | -0.38(-0.31%) |
Sep 03, 2020 | 121.47 | 121.61 | 120.32 | 121.02 | 680,476 | -0.22(-0.18%) |
Sep 02, 2020 | 122.36 | 122.58 | 120.14 | 121.24 | 1,053,812 | -1.09(-0.89%) |