Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 145.47 | 146.23 | 143.71 | 144.88 | 1,121,905 | -0.33(-0.23%) |
Nov 27, 2020 | 144.34 | 145.64 | 143.30 | 145.21 | 533,462 | +0.57(+0.39%) |
Nov 25, 2020 | 145.45 | 146.38 | 142.74 | 144.64 | 1,178,932 | -0.07(-0.05%) |
Nov 24, 2020 | 147.86 | 148.19 | 144.41 | 144.71 | 1,064,975 | -1.91(-1.30%) |
Nov 23, 2020 | 149.03 | 149.38 | 146.18 | 146.62 | 654,025 | -2.35(-1.58%) |
Nov 20, 2020 | 147.15 | 151.24 | 147.15 | 148.97 | 1,050,939 | +1.00(+0.68%) |
Nov 19, 2020 | 148.19 | 148.49 | 145.98 | 147.97 | 966,584 | +0.43(+0.29%) |
Nov 18, 2020 | 151.77 | 151.80 | 147.33 | 147.53 | 908,492 | -2.93(-1.95%) |
Nov 17, 2020 | 154.85 | 155.44 | 150.07 | 150.46 | 1,146,047 | -5.91(-3.78%) |
Nov 16, 2020 | 153.94 | 156.45 | 152.09 | 156.38 | 955,733 | +4.00(+2.63%) |
Nov 13, 2020 | 152.95 | 153.87 | 151.74 | 152.37 | 672,148 | -0.09(-0.06%) |
Nov 12, 2020 | 155.12 | 155.58 | 151.24 | 152.47 | 914,219 | -2.80(-1.80%) |
Nov 11, 2020 | 155.38 | 156.52 | 154.14 | 155.26 | 1,024,807 | +0.81(+0.53%) |
Nov 10, 2020 | 153.22 | 155.47 | 152.67 | 154.45 | 1,081,286 | +1.12(+0.73%) |
Nov 09, 2020 | 162.24 | 163.00 | 152.96 | 153.33 | 1,426,601 | +1.65(+1.09%) |
Nov 06, 2020 | 149.53 | 152.44 | 148.55 | 151.68 | 791,515 | +2.75(+1.85%) |
Nov 05, 2020 | 150.62 | 153.29 | 146.38 | 148.93 | 814,625 | +2.63(+1.80%) |
Nov 04, 2020 | 148.98 | 151.15 | 146.14 | 146.30 | 773,494 | -1.59(-1.08%) |
Nov 03, 2020 | 146.91 | 150.06 | 146.37 | 147.89 | 788,322 | +2.64(+1.81%) |
Nov 02, 2020 | 143.09 | 145.98 | 142.75 | 145.25 | 776,861 | +3.57(+2.52%) |
Oct 30, 2020 | 142.43 | 143.41 | 140.48 | 141.68 | 883,509 | -1.55(-1.08%) |
Oct 29, 2020 | 143.95 | 144.93 | 141.34 | 143.24 | 567,275 | -0.79(-0.55%) |
Oct 28, 2020 | 143.80 | 146.47 | 143.57 | 144.03 | 929,229 | -1.53(-1.05%) |
Oct 27, 2020 | 145.31 | 147.02 | 144.66 | 145.55 | 659,739 | +0.57(+0.40%) |
Oct 26, 2020 | 145.25 | 145.93 | 143.09 | 144.98 | 718,313 | -0.07(-0.05%) |
Oct 23, 2020 | 144.86 | 145.60 | 144.02 | 145.04 | 449,987 | +0.44(+0.31%) |
Oct 22, 2020 | 144.07 | 144.93 | 143.41 | 144.60 | 483,908 | +1.28(+0.89%) |
Oct 21, 2020 | 144.42 | 145.05 | 142.94 | 143.32 | 869,379 | -0.85(-0.59%) |
Oct 20, 2020 | 146.18 | 146.18 | 143.66 | 144.17 | 770,773 | -1.29(-0.89%) |
Oct 19, 2020 | 147.10 | 148.30 | 144.95 | 145.46 | 1,248,261 | -1.13(-0.77%) |
Oct 16, 2020 | 147.40 | 147.46 | 146.38 | 146.59 | 1,189,875 | -0.13(-0.09%) |
Oct 15, 2020 | 145.48 | 147.95 | 144.55 | 146.72 | 545,903 | +0.09(+0.06%) |
Oct 14, 2020 | 146.49 | 148.16 | 145.48 | 146.63 | 618,166 | -0.30(-0.20%) |
Oct 13, 2020 | 147.16 | 147.18 | 145.44 | 146.93 | 629,804 | -2.11(-1.42%) |
Oct 12, 2020 | 147.46 | 150.62 | 147.12 | 149.04 | 606,530 | +2.42(+1.65%) |
Oct 09, 2020 | 147.05 | 148.05 | 145.54 | 146.62 | 692,509 | -0.09(-0.06%) |
Oct 08, 2020 | 145.91 | 147.22 | 145.04 | 146.71 | 588,931 | +1.26(+0.87%) |
Oct 07, 2020 | 144.91 | 146.34 | 143.94 | 145.45 | 1,001,120 | +1.90(+1.32%) |
Oct 06, 2020 | 142.94 | 144.72 | 142.02 | 143.55 | 763,099 | +0.56(+0.40%) |
Oct 05, 2020 | 140.50 | 143.23 | 139.88 | 142.98 | 751,078 | +2.76(+1.97%) |
Oct 02, 2020 | 138.87 | 141.18 | 138.26 | 140.22 | 797,995 | +0.37(+0.26%) |
Oct 01, 2020 | 137.02 | 140.13 | 136.91 | 139.86 | 1,570,264 | +3.47(+2.55%) |
Sep 30, 2020 | 136.15 | 137.70 | 135.69 | 136.38 | 1,168,137 | +1.11(+0.82%) |
Sep 29, 2020 | 136.26 | 136.59 | 134.50 | 135.27 | 600,338 | -0.80(-0.59%) |
Sep 28, 2020 | 136.00 | 137.50 | 135.23 | 136.07 | 636,494 | +0.30(+0.22%) |
Sep 25, 2020 | 131.36 | 135.90 | 131.36 | 135.77 | 953,939 | +3.36(+2.54%) |
Sep 24, 2020 | 130.77 | 133.63 | 130.38 | 132.41 | 959,205 | +2.46(+1.89%) |
Sep 23, 2020 | 132.40 | 132.93 | 129.94 | 129.96 | 622,197 | -1.99(-1.51%) |
Sep 22, 2020 | 132.02 | 133.17 | 130.76 | 131.95 | 762,824 | +0.42(+0.32%) |
Sep 21, 2020 | 129.85 | 131.87 | 128.98 | 131.53 | 793,415 | +1.36(+1.04%) |
Sep 18, 2020 | 132.50 | 133.52 | 129.91 | 130.17 | 1,509,413 | -2.58(-1.94%) |
Sep 17, 2020 | 133.98 | 134.59 | 131.51 | 132.75 | 779,066 | -1.65(-1.23%) |
Sep 16, 2020 | 135.41 | 136.97 | 134.23 | 134.40 | 720,429 | -0.77(-0.57%) |
Sep 15, 2020 | 135.71 | 136.35 | 134.47 | 135.17 | 863,567 | +0.67(+0.50%) |
Sep 14, 2020 | 133.81 | 135.39 | 132.97 | 134.50 | 727,224 | +1.68(+1.26%) |
Sep 11, 2020 | 133.26 | 133.46 | 132.05 | 132.83 | 512,556 | +0.31(+0.23%) |
Sep 10, 2020 | 134.37 | 135.01 | 132.46 | 132.51 | 611,310 | -2.29(-1.70%) |
Sep 09, 2020 | 133.69 | 136.61 | 133.69 | 134.80 | 709,175 | +2.29(+1.73%) |
Sep 08, 2020 | 134.61 | 134.81 | 131.92 | 132.51 | 819,747 | -2.26(-1.68%) |
Sep 04, 2020 | 134.33 | 135.57 | 133.32 | 134.77 | 1,013,640 | +0.65(+0.48%) |
Sep 03, 2020 | 136.16 | 137.72 | 133.01 | 134.12 | 761,999 | -1.57(-1.16%) |
Sep 02, 2020 | 132.17 | 136.43 | 131.56 | 135.70 | 992,828 | +3.75(+2.84%) |