Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 160.42 | 161.42 | 156.28 | 158.40 | 80,981,520 | -1.37(-0.85%) |
Nov 27, 2020 | 160.56 | 160.81 | 159.50 | 159.77 | 47,856,000 | +0.51(+0.32%) |
Nov 25, 2020 | 157.09 | 159.90 | 157.01 | 159.25 | 75,808,000 | +3.35(+2.15%) |
Nov 24, 2020 | 155.03 | 156.71 | 154.31 | 155.90 | 71,740,360 | +0.98(+0.64%) |
Nov 23, 2020 | 155.84 | 156.99 | 153.27 | 154.92 | 93,382,080 | -0.05(-0.03%) |
Nov 20, 2020 | 155.85 | 156.65 | 154.90 | 154.97 | 67,602,000 | -0.88(-0.57%) |
Nov 19, 2020 | 155.27 | 156.25 | 154.05 | 155.85 | 59,943,240 | +0.58(+0.37%) |
Nov 18, 2020 | 156.70 | 157.00 | 155.25 | 155.27 | 57,989,800 | -1.51(-0.96%) |
Nov 17, 2020 | 159.18 | 159.46 | 156.76 | 156.78 | 68,585,816 | +0.23(+0.15%) |
Nov 16, 2020 | 154.66 | 157.13 | 153.63 | 156.55 | 76,017,320 | +0.11(+0.07%) |
Nov 13, 2020 | 156.10 | 157.09 | 154.27 | 156.44 | 75,250,000 | +0.93(+0.60%) |
Nov 12, 2020 | 158.00 | 158.79 | 154.30 | 155.51 | 87,252,280 | -1.35(-0.86%) |
Nov 11, 2020 | 153.09 | 156.96 | 152.50 | 156.87 | 87,172,816 | +5.12(+3.37%) |
Nov 10, 2020 | 154.75 | 155.70 | 150.97 | 151.75 | 131,277,696 | -5.44(-3.46%) |
Nov 09, 2020 | 160.55 | 164.45 | 155.61 | 157.19 | 143,371,136 | -8.38(-5.06%) |
Nov 06, 2020 | 165.23 | 166.10 | 161.60 | 165.57 | 92,946,000 | -0.53(-0.32%) |
Nov 05, 2020 | 166.00 | 168.34 | 164.44 | 166.10 | 115,286,176 | +4.04(+2.49%) |
Nov 04, 2020 | 158.00 | 162.24 | 156.99 | 162.06 | 136,403,984 | +9.64(+6.32%) |
Nov 03, 2020 | 150.93 | 153.75 | 149.05 | 152.42 | 97,544,536 | +2.20(+1.46%) |
Nov 02, 2020 | 153.09 | 153.99 | 147.51 | 150.22 | 144,890,480 | -1.58(-1.04%) |
Oct 30, 2020 | 157.89 | 158.35 | 150.95 | 151.81 | 167,920,000 | -8.74(-5.45%) |
Oct 29, 2020 | 160.06 | 162.86 | 158.20 | 160.55 | 131,590,480 | +2.41(+1.53%) |
Oct 28, 2020 | 162.47 | 163.20 | 158.12 | 158.14 | 111,555,496 | -6.18(-3.76%) |
Oct 27, 2020 | 161.25 | 164.58 | 160.56 | 164.32 | 85,641,600 | +3.97(+2.47%) |
Oct 26, 2020 | 159.94 | 164.15 | 157.66 | 160.35 | 117,886,816 | +0.13(+0.08%) |
Oct 23, 2020 | 159.55 | 160.27 | 157.00 | 160.22 | 69,332,000 | +1.40(+0.88%) |
Oct 22, 2020 | 159.49 | 159.94 | 156.10 | 158.82 | 84,148,296 | -0.43(-0.27%) |
Oct 21, 2020 | 160.62 | 161.69 | 158.00 | 159.25 | 91,639,016 | -1.60(-1.00%) |
Oct 20, 2020 | 161.11 | 163.30 | 159.60 | 160.85 | 90,065,976 | +0.49(+0.31%) |
Oct 19, 2020 | 164.98 | 166.45 | 159.64 | 160.36 | 104,329,136 | -3.27(-2.00%) |
Oct 16, 2020 | 168.16 | 169.98 | 158.00 | 163.63 | 129,486,000 | -3.30(-1.98%) |
Oct 15, 2020 | 164.60 | 167.79 | 164.00 | 166.93 | 104,245,656 | -1.25(-0.75%) |
Oct 14, 2020 | 172.35 | 173.24 | 167.00 | 168.19 | 116,391,656 | -4.00(-2.32%) |
Oct 13, 2020 | 173.40 | 174.62 | 171.21 | 172.18 | 114,763,616 | +0.04(+0.02%) |
Oct 12, 2020 | 167.50 | 174.81 | 166.98 | 172.15 | 166,919,440 | +7.81(+4.75%) |
Oct 09, 2020 | 160.50 | 164.45 | 159.89 | 164.33 | 98,156,000 | +4.81(+3.01%) |
Oct 08, 2020 | 161.25 | 161.66 | 158.75 | 159.53 | 63,410,100 | -0.26(-0.16%) |
Oct 07, 2020 | 156.75 | 160.00 | 156.62 | 159.78 | 86,087,520 | +4.79(+3.09%) |
Oct 06, 2020 | 158.25 | 159.10 | 154.50 | 155.00 | 101,565,840 | -4.96(-3.10%) |
Oct 05, 2020 | 157.29 | 160.13 | 157.04 | 159.96 | 75,176,056 | +3.71(+2.37%) |
Oct 02, 2020 | 157.68 | 159.79 | 156.15 | 156.25 | 112,260,000 | -4.81(-2.99%) |
Oct 01, 2020 | 160.40 | 161.20 | 158.60 | 161.06 | 99,357,856 | +3.63(+2.30%) |
Sep 30, 2020 | 157.06 | 160.64 | 156.70 | 157.44 | 97,807,840 | +0.19(+0.12%) |
Sep 29, 2020 | 158.77 | 159.41 | 156.63 | 157.24 | 69,996,896 | -1.46(-0.92%) |
Sep 28, 2020 | 157.44 | 158.75 | 155.86 | 158.70 | 84,233,360 | +3.94(+2.55%) |
Sep 25, 2020 | 152.74 | 155.08 | 149.95 | 154.76 | 92,304,000 | +3.77(+2.49%) |
Sep 24, 2020 | 148.89 | 153.47 | 148.25 | 150.99 | 110,465,256 | +1.00(+0.66%) |
Sep 23, 2020 | 156.02 | 156.35 | 149.62 | 149.99 | 112,810,616 | -6.46(-4.13%) |
Sep 22, 2020 | 151.69 | 156.70 | 150.01 | 156.45 | 138,603,984 | +8.43(+5.69%) |
Sep 21, 2020 | 145.32 | 148.10 | 143.55 | 148.02 | 122,136,976 | +0.28(+0.19%) |
Sep 18, 2020 | 151.59 | 151.89 | 145.28 | 147.75 | 177,850,000 | -2.69(-1.79%) |
Sep 17, 2020 | 150.46 | 151.47 | 148.63 | 150.44 | 128,792,200 | -3.47(-2.25%) |
Sep 16, 2020 | 159.00 | 159.36 | 153.71 | 153.91 | 90,409,416 | -3.90(-2.47%) |
Sep 15, 2020 | 156.81 | 158.75 | 155.45 | 157.81 | 80,224,600 | +2.66(+1.71%) |
Sep 14, 2020 | 158.65 | 159.37 | 154.80 | 155.15 | 90,462,736 | -0.66(-0.43%) |
Sep 11, 2020 | 160.43 | 160.87 | 154.20 | 155.81 | 101,878,000 | -2.94(-1.86%) |
Sep 10, 2020 | 165.36 | 167.49 | 158.53 | 158.76 | 106,501,240 | -4.68(-2.86%) |
Sep 09, 2020 | 160.15 | 165.16 | 159.25 | 163.43 | 103,579,360 | +5.94(+3.77%) |
Sep 08, 2020 | 157.20 | 162.54 | 156.50 | 157.49 | 121,587,296 | -7.24(-4.39%) |
Sep 04, 2020 | 165.90 | 169.07 | 155.56 | 164.73 | 175,634,000 | -3.67(-2.18%) |
Sep 03, 2020 | 174.25 | 174.42 | 165.15 | 168.40 | 162,863,616 | -8.15(-4.61%) |
Sep 02, 2020 | 177.35 | 177.61 | 174.33 | 176.55 | 78,488,360 | +1.20(+0.68%) |