Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 142.50 | 143.23 | 139.30 | 139.89 | 2,050,837 | -2.19(-1.54%) |
Nov 27, 2020 | 141.86 | 143.31 | 141.20 | 142.08 | 1,012,500 | +0.39(+0.28%) |
Nov 25, 2020 | 145.89 | 146.39 | 139.67 | 141.69 | 4,423,300 | -8.82(-5.86%) |
Nov 24, 2020 | 149.99 | 151.24 | 147.73 | 150.51 | 2,141,116 | +1.57(+1.05%) |
Nov 23, 2020 | 148.50 | 149.88 | 146.38 | 148.94 | 1,199,678 | +1.14(+0.77%) |
Nov 20, 2020 | 148.09 | 149.72 | 147.64 | 147.80 | 986,600 | -0.88(-0.59%) |
Nov 19, 2020 | 146.18 | 149.04 | 145.02 | 148.68 | 757,408 | +1.44(+0.98%) |
Nov 18, 2020 | 146.97 | 149.23 | 145.99 | 147.24 | 1,133,475 | +1.15(+0.79%) |
Nov 17, 2020 | 144.60 | 146.20 | 144.34 | 146.09 | 652,796 | +1.49(+1.03%) |
Nov 16, 2020 | 141.69 | 144.65 | 140.77 | 144.60 | 1,002,610 | +2.74(+1.93%) |
Nov 13, 2020 | 140.00 | 142.43 | 139.39 | 141.86 | 668,500 | +3.40(+2.46%) |
Nov 12, 2020 | 140.51 | 141.38 | 137.76 | 138.46 | 609,931 | -2.10(-1.49%) |
Nov 11, 2020 | 141.68 | 142.58 | 140.30 | 140.56 | 838,420 | +0.61(+0.44%) |
Nov 10, 2020 | 140.80 | 141.83 | 136.81 | 139.95 | 927,894 | -0.91(-0.65%) |
Nov 09, 2020 | 145.74 | 146.22 | 140.86 | 140.86 | 1,133,869 | +0.57(+0.41%) |
Nov 06, 2020 | 141.22 | 141.62 | 138.87 | 140.29 | 625,400 | -0.45(-0.32%) |
Nov 05, 2020 | 136.78 | 140.98 | 136.43 | 140.74 | 1,160,107 | +7.00(+5.23%) |
Nov 04, 2020 | 134.07 | 135.78 | 132.26 | 133.74 | 828,771 | +1.81(+1.37%) |
Nov 03, 2020 | 128.51 | 132.90 | 127.66 | 131.93 | 941,254 | +4.93(+3.88%) |
Nov 02, 2020 | 130.03 | 131.37 | 126.79 | 127.00 | 1,415,559 | -1.73(-1.34%) |
Oct 30, 2020 | 129.00 | 130.34 | 126.91 | 128.73 | 1,093,300 | -1.03(-0.79%) |
Oct 29, 2020 | 129.65 | 130.72 | 128.36 | 129.76 | 1,912,709 | -0.13(-0.10%) |
Oct 28, 2020 | 136.00 | 136.58 | 129.70 | 129.89 | 1,732,025 | -9.21(-6.62%) |
Oct 27, 2020 | 142.46 | 142.76 | 139.05 | 139.10 | 809,960 | -3.52(-2.47%) |
Oct 26, 2020 | 147.47 | 147.47 | 140.15 | 142.62 | 2,292,415 | -6.58(-4.41%) |
Oct 23, 2020 | 148.80 | 150.46 | 147.55 | 149.20 | 495,200 | +1.48(+1.00%) |
Oct 22, 2020 | 150.00 | 150.00 | 145.81 | 147.72 | 864,569 | -1.97(-1.32%) |
Oct 21, 2020 | 149.85 | 151.20 | 148.84 | 149.69 | 603,212 | +0.13(+0.09%) |
Oct 20, 2020 | 151.36 | 151.78 | 149.49 | 149.56 | 694,234 | -0.36(-0.24%) |
Oct 19, 2020 | 153.00 | 154.38 | 149.26 | 149.92 | 708,123 | -2.69(-1.76%) |
Oct 16, 2020 | 154.60 | 155.96 | 152.53 | 152.61 | 652,400 | -0.57(-0.37%) |
Oct 15, 2020 | 152.66 | 155.29 | 152.04 | 153.18 | 934,892 | -2.48(-1.59%) |
Oct 14, 2020 | 156.00 | 157.48 | 154.54 | 155.66 | 877,040 | +0.62(+0.40%) |
Oct 13, 2020 | 153.39 | 156.00 | 152.68 | 155.04 | 1,257,381 | +2.82(+1.85%) |
Oct 12, 2020 | 151.65 | 153.50 | 151.44 | 152.22 | 661,768 | +0.74(+0.49%) |
Oct 09, 2020 | 151.50 | 152.98 | 150.34 | 151.48 | 851,700 | +1.23(+0.82%) |
Oct 08, 2020 | 148.95 | 151.30 | 148.01 | 150.25 | 1,043,228 | +2.50(+1.69%) |
Oct 07, 2020 | 148.29 | 149.12 | 146.95 | 147.75 | 938,818 | +0.75(+0.51%) |
Oct 06, 2020 | 145.00 | 148.60 | 144.80 | 147.00 | 1,351,653 | +1.94(+1.34%) |
Oct 05, 2020 | 144.01 | 146.00 | 143.66 | 145.06 | 731,706 | +2.11(+1.48%) |
Oct 02, 2020 | 141.16 | 145.58 | 141.00 | 142.95 | 823,300 | -1.75(-1.21%) |
Oct 01, 2020 | 145.00 | 146.42 | 144.20 | 144.70 | 596,926 | +1.03(+0.72%) |
Sep 30, 2020 | 144.59 | 146.80 | 142.76 | 143.67 | 866,033 | -2.07(-1.42%) |
Sep 29, 2020 | 143.63 | 148.45 | 143.37 | 145.74 | 1,960,535 | +2.75(+1.92%) |
Sep 28, 2020 | 143.00 | 144.19 | 142.48 | 142.99 | 938,275 | +1.34(+0.95%) |
Sep 25, 2020 | 140.38 | 141.84 | 139.48 | 141.65 | 723,900 | +1.27(+0.90%) |
Sep 24, 2020 | 138.50 | 141.26 | 138.00 | 140.38 | 739,541 | +1.36(+0.98%) |
Sep 23, 2020 | 142.89 | 143.37 | 138.98 | 139.02 | 788,259 | -3.59(-2.52%) |
Sep 22, 2020 | 141.00 | 142.86 | 138.63 | 142.61 | 854,914 | +2.34(+1.67%) |
Sep 21, 2020 | 138.26 | 140.48 | 137.38 | 140.27 | 792,608 | -0.92(-0.65%) |
Sep 18, 2020 | 141.08 | 142.95 | 139.76 | 141.19 | 1,614,700 | -0.20(-0.14%) |
Sep 17, 2020 | 142.74 | 143.28 | 140.18 | 141.39 | 1,114,005 | -3.48(-2.40%) |
Sep 16, 2020 | 143.95 | 147.25 | 143.49 | 144.87 | 1,107,161 | +1.72(+1.20%) |
Sep 15, 2020 | 142.01 | 143.78 | 141.72 | 143.15 | 789,105 | +2.33(+1.65%) |
Sep 14, 2020 | 143.20 | 145.84 | 140.31 | 140.82 | 923,603 | -1.19(-0.84%) |
Sep 11, 2020 | 141.14 | 143.15 | 139.95 | 142.01 | 1,210,000 | +2.19(+1.57%) |
Sep 10, 2020 | 140.69 | 143.03 | 138.77 | 139.82 | 1,009,760 | -0.31(-0.22%) |
Sep 09, 2020 | 137.02 | 141.55 | 135.85 | 140.13 | 1,186,564 | +5.65(+4.20%) |
Sep 08, 2020 | 134.46 | 137.32 | 132.86 | 134.48 | 1,564,360 | -2.99(-2.18%) |
Sep 04, 2020 | 141.46 | 143.45 | 135.91 | 137.47 | 1,718,300 | -6.55(-4.55%) |
Sep 03, 2020 | 146.49 | 148.47 | 140.54 | 144.02 | 1,656,178 | -3.01(-2.05%) |
Sep 02, 2020 | 142.30 | 147.54 | 141.63 | 147.03 | 1,599,275 | +5.75(+4.07%) |