Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 144.50 | 145.03 | 142.94 | 143.78 | 487,879 | -1.60(-1.10%) |
Nov 27, 2020 | 145.88 | 146.74 | 145.21 | 145.38 | 210,797 | -0.91(-0.62%) |
Nov 25, 2020 | 145.68 | 147.31 | 145.43 | 146.29 | 478,713 | +1.16(+0.80%) |
Nov 24, 2020 | 143.50 | 145.19 | 143.22 | 145.13 | 494,525 | +0.71(+0.49%) |
Nov 23, 2020 | 145.09 | 145.55 | 143.82 | 144.42 | 304,581 | -1.08(-0.74%) |
Nov 20, 2020 | 146.66 | 146.78 | 145.37 | 145.50 | 259,509 | -1.61(-1.09%) |
Nov 19, 2020 | 145.94 | 147.29 | 145.43 | 147.10 | 354,616 | +2.01(+1.39%) |
Nov 18, 2020 | 146.43 | 147.06 | 145.08 | 145.09 | 243,777 | -1.79(-1.22%) |
Nov 17, 2020 | 146.29 | 148.00 | 145.74 | 146.88 | 447,740 | -2.02(-1.36%) |
Nov 16, 2020 | 150.38 | 150.65 | 147.65 | 148.90 | 637,444 | +4.99(+3.47%) |
Nov 13, 2020 | 142.00 | 144.01 | 141.01 | 143.91 | 574,843 | +3.56(+2.54%) |
Nov 12, 2020 | 144.20 | 144.46 | 139.97 | 140.34 | 1,018,927 | -4.56(-3.14%) |
Nov 11, 2020 | 144.68 | 146.41 | 144.48 | 144.90 | 694,708 | -0.68(-0.47%) |
Nov 10, 2020 | 144.55 | 146.48 | 144.10 | 145.58 | 1,649,784 | +6.23(+4.47%) |
Nov 09, 2020 | 145.55 | 148.00 | 139.17 | 139.35 | 1,863,285 | +10.88(+8.46%) |
Nov 06, 2020 | 130.27 | 130.49 | 128.45 | 128.48 | 1,067,567 | -1.43(-1.10%) |
Nov 05, 2020 | 130.07 | 130.23 | 128.69 | 129.91 | 762,596 | +3.05(+2.41%) |
Nov 04, 2020 | 127.72 | 128.86 | 126.74 | 126.85 | 576,035 | +2.72(+2.19%) |
Nov 03, 2020 | 123.72 | 125.17 | 123.47 | 124.14 | 318,614 | +2.78(+2.29%) |
Nov 02, 2020 | 121.34 | 121.88 | 120.16 | 121.35 | 503,315 | +0.56(+0.46%) |
Oct 30, 2020 | 121.24 | 121.42 | 119.85 | 120.80 | 553,613 | -0.29(-0.24%) |
Oct 29, 2020 | 120.97 | 121.87 | 119.97 | 121.08 | 397,789 | -0.73(-0.60%) |
Oct 28, 2020 | 123.16 | 123.68 | 121.68 | 121.81 | 903,143 | -4.94(-3.90%) |
Oct 27, 2020 | 125.69 | 127.53 | 125.57 | 126.75 | 673,361 | +0.05(+0.04%) |
Oct 26, 2020 | 127.22 | 127.37 | 125.92 | 126.70 | 296,179 | -1.79(-1.39%) |
Oct 23, 2020 | 129.49 | 129.49 | 127.44 | 128.50 | 252,612 | +1.10(+0.87%) |
Oct 22, 2020 | 126.42 | 127.59 | 125.94 | 127.39 | 366,266 | +1.63(+1.30%) |
Oct 21, 2020 | 125.61 | 126.92 | 125.46 | 125.76 | 612,999 | -1.27(-1.00%) |
Oct 20, 2020 | 127.71 | 128.34 | 127.03 | 127.03 | 809,506 | +0.59(+0.47%) |
Oct 19, 2020 | 128.18 | 128.58 | 126.22 | 126.44 | 326,473 | -2.10(-1.63%) |
Oct 16, 2020 | 127.63 | 129.08 | 127.56 | 128.53 | 440,347 | +1.66(+1.31%) |
Oct 15, 2020 | 126.83 | 127.73 | 126.56 | 126.87 | 949,590 | -2.77(-2.14%) |
Oct 14, 2020 | 130.54 | 131.17 | 129.24 | 129.65 | 343,423 | -1.09(-0.83%) |
Oct 13, 2020 | 130.27 | 130.95 | 130.12 | 130.73 | 354,189 | -0.19(-0.14%) |
Oct 12, 2020 | 130.33 | 131.64 | 130.04 | 130.92 | 278,241 | -0.13(-0.10%) |
Oct 09, 2020 | 131.09 | 131.61 | 130.74 | 131.05 | 284,835 | +0.34(+0.26%) |
Oct 08, 2020 | 130.06 | 131.13 | 129.88 | 130.71 | 358,384 | +0.31(+0.24%) |
Oct 07, 2020 | 129.95 | 130.47 | 129.58 | 130.40 | 460,002 | +2.04(+1.59%) |
Oct 06, 2020 | 129.25 | 129.77 | 127.73 | 128.36 | 494,870 | -2.17(-1.66%) |
Oct 05, 2020 | 129.91 | 130.59 | 129.46 | 130.53 | 433,563 | +1.88(+1.46%) |
Oct 02, 2020 | 127.60 | 129.37 | 127.51 | 128.65 | 563,312 | -0.21(-0.17%) |
Oct 01, 2020 | 128.98 | 129.04 | 127.84 | 128.86 | 699,031 | +1.12(+0.88%) |
Sep 30, 2020 | 127.61 | 128.19 | 126.93 | 127.73 | 580,948 | +1.45(+1.15%) |
Sep 29, 2020 | 126.06 | 127.40 | 125.44 | 126.29 | 581,732 | -1.34(-1.05%) |
Sep 28, 2020 | 128.47 | 128.60 | 127.06 | 127.63 | 961,826 | +7.55(+6.29%) |
Sep 25, 2020 | 118.85 | 120.22 | 118.13 | 120.08 | 301,970 | +0.56(+0.47%) |
Sep 24, 2020 | 119.75 | 120.95 | 118.46 | 119.52 | 590,102 | +0.81(+0.68%) |
Sep 23, 2020 | 120.41 | 120.81 | 118.45 | 118.72 | 589,085 | -0.60(-0.51%) |
Sep 22, 2020 | 118.86 | 119.73 | 118.34 | 119.32 | 476,660 | +0.24(+0.20%) |
Sep 21, 2020 | 119.42 | 119.50 | 117.95 | 119.08 | 657,461 | -4.30(-3.48%) |
Sep 18, 2020 | 122.95 | 124.59 | 122.67 | 123.37 | 435,066 | -2.42(-1.93%) |
Sep 17, 2020 | 125.30 | 126.42 | 125.19 | 125.80 | 441,944 | -0.44(-0.35%) |
Sep 16, 2020 | 126.76 | 127.69 | 126.20 | 126.24 | 485,779 | -0.50(-0.40%) |
Sep 15, 2020 | 127.28 | 127.72 | 126.69 | 126.74 | 337,909 | +1.17(+0.93%) |
Sep 14, 2020 | 126.45 | 126.53 | 125.23 | 125.57 | 615,072 | +0.66(+0.53%) |
Sep 11, 2020 | 125.66 | 125.67 | 124.21 | 124.91 | 538,202 | +0.29(+0.23%) |
Sep 10, 2020 | 127.25 | 127.50 | 124.47 | 124.63 | 501,817 | -3.41(-2.66%) |
Sep 09, 2020 | 127.62 | 129.00 | 127.43 | 128.03 | 469,366 | +3.09(+2.47%) |
Sep 08, 2020 | 125.90 | 126.58 | 124.60 | 124.94 | 618,625 | +1.44(+1.16%) |
Sep 04, 2020 | 124.28 | 124.85 | 121.84 | 123.50 | 752,987 | -0.56(-0.45%) |
Sep 03, 2020 | 127.57 | 128.15 | 123.51 | 124.06 | 624,814 | -2.63(-2.08%) |
Sep 02, 2020 | 122.81 | 126.83 | 122.64 | 126.70 | 804,915 | +5.41(+4.46%) |