Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 128.67 | 130.00 | 127.50 | 129.43 | 10,044,426 | +0.43(+0.33%) |
Nov 27, 2020 | 130.68 | 130.81 | 128.12 | 129.00 | 3,649,531 | -1.24(-0.95%) |
Nov 25, 2020 | 129.00 | 130.49 | 128.39 | 130.24 | 4,667,337 | +0.81(+0.62%) |
Nov 24, 2020 | 129.72 | 130.67 | 128.96 | 129.43 | 7,497,960 | +0.55(+0.43%) |
Nov 23, 2020 | 129.12 | 129.62 | 127.89 | 128.88 | 6,367,418 | +1.10(+0.86%) |
Nov 20, 2020 | 128.09 | 128.31 | 126.75 | 127.78 | 4,495,829 | +1.03(+0.81%) |
Nov 19, 2020 | 126.76 | 126.94 | 124.85 | 126.75 | 4,829,322 | +0.27(+0.21%) |
Nov 18, 2020 | 127.87 | 128.74 | 126.39 | 126.48 | 5,799,620 | -0.56(-0.44%) |
Nov 17, 2020 | 125.38 | 127.41 | 124.06 | 127.04 | 7,286,732 | +2.02(+1.61%) |
Nov 16, 2020 | 124.40 | 125.22 | 122.39 | 125.02 | 6,365,096 | +1.76(+1.43%) |
Nov 13, 2020 | 122.91 | 123.57 | 121.87 | 123.26 | 4,148,963 | +1.57(+1.29%) |
Nov 12, 2020 | 121.67 | 122.84 | 120.72 | 121.70 | 4,975,429 | -0.97(-0.79%) |
Nov 11, 2020 | 123.66 | 124.72 | 122.21 | 122.67 | 6,303,823 | -0.05(-0.04%) |
Nov 10, 2020 | 124.96 | 125.03 | 121.31 | 122.72 | 8,340,234 | -1.19(-0.96%) |
Nov 09, 2020 | 129.78 | 131.02 | 123.73 | 123.91 | 7,794,002 | +0.05(+0.04%) |
Nov 06, 2020 | 124.83 | 124.83 | 123.33 | 123.86 | 3,074,231 | -0.77(-0.62%) |
Nov 05, 2020 | 124.14 | 125.31 | 123.44 | 124.63 | 4,097,818 | +2.27(+1.85%) |
Nov 04, 2020 | 120.43 | 123.89 | 120.36 | 122.36 | 5,266,907 | +2.64(+2.21%) |
Nov 03, 2020 | 119.16 | 120.59 | 118.37 | 119.72 | 3,630,051 | +2.11(+1.80%) |
Nov 02, 2020 | 117.58 | 119.25 | 116.36 | 117.60 | 4,932,755 | +2.22(+1.92%) |
Oct 30, 2020 | 118.82 | 118.82 | 114.15 | 115.38 | 8,109,560 | -2.67(-2.26%) |
Oct 29, 2020 | 117.50 | 119.33 | 116.41 | 118.06 | 5,146,889 | +0.75(+0.64%) |
Oct 28, 2020 | 120.38 | 121.46 | 116.31 | 117.31 | 8,968,158 | -5.68(-4.62%) |
Oct 27, 2020 | 123.74 | 124.43 | 122.90 | 122.98 | 3,106,999 | -0.37(-0.30%) |
Oct 26, 2020 | 124.01 | 124.55 | 121.73 | 123.35 | 5,642,750 | -1.56(-1.25%) |
Oct 23, 2020 | 124.92 | 125.49 | 123.62 | 124.91 | 4,211,197 | -0.03(-0.02%) |
Oct 22, 2020 | 124.53 | 125.17 | 123.82 | 124.94 | 2,987,511 | +0.57(+0.46%) |
Oct 21, 2020 | 123.47 | 126.24 | 123.43 | 124.37 | 5,115,023 | +0.90(+0.73%) |
Oct 20, 2020 | 122.99 | 124.82 | 122.72 | 123.47 | 3,954,126 | +1.02(+0.83%) |
Oct 19, 2020 | 124.05 | 124.70 | 122.08 | 122.45 | 5,370,857 | -0.55(-0.45%) |
Oct 16, 2020 | 124.44 | 125.10 | 122.56 | 122.99 | 6,255,759 | -0.96(-0.78%) |
Oct 15, 2020 | 121.53 | 124.05 | 121.18 | 123.95 | 4,408,357 | +1.29(+1.05%) |
Oct 14, 2020 | 124.46 | 124.53 | 122.04 | 122.67 | 3,732,850 | -1.48(-1.19%) |
Oct 13, 2020 | 123.04 | 124.79 | 122.96 | 124.15 | 4,417,831 | -0.25(-0.20%) |
Oct 12, 2020 | 126.06 | 126.20 | 124.20 | 124.40 | 5,345,202 | -1.46(-1.16%) |
Oct 09, 2020 | 124.91 | 126.06 | 124.27 | 125.86 | 4,468,043 | +1.22(+0.98%) |
Oct 08, 2020 | 125.30 | 125.81 | 124.44 | 124.64 | 3,741,541 | -0.34(-0.27%) |
Oct 07, 2020 | 123.38 | 125.31 | 123.23 | 124.97 | 4,568,750 | +2.31(+1.89%) |
Oct 06, 2020 | 123.80 | 125.34 | 122.29 | 122.66 | 6,220,557 | -0.25(-0.20%) |
Oct 05, 2020 | 122.10 | 123.47 | 121.50 | 122.91 | 8,606,695 | +1.22(+1.00%) |
Oct 02, 2020 | 119.49 | 121.84 | 118.76 | 121.69 | 7,795,893 | +0.00(+0.00%) |
Oct 01, 2020 | 122.73 | 122.73 | 120.41 | 121.69 | 5,865,928 | +0.90(+0.75%) |
Sep 30, 2020 | 121.17 | 122.30 | 120.27 | 120.78 | 9,052,585 | -0.62(-0.51%) |
Sep 29, 2020 | 119.48 | 122.13 | 119.11 | 121.41 | 8,115,571 | +1.95(+1.63%) |
Sep 28, 2020 | 120.27 | 121.25 | 119.05 | 119.46 | 7,830,604 | +0.09(+0.07%) |
Sep 25, 2020 | 118.81 | 119.87 | 117.49 | 119.37 | 9,556,448 | -0.50(-0.42%) |
Sep 24, 2020 | 121.50 | 122.55 | 118.48 | 119.87 | 14,029,034 | -2.27(-1.86%) |
Sep 23, 2020 | 125.13 | 125.28 | 120.36 | 122.14 | 39,343,312 | +9.84(+8.76%) |
Sep 22, 2020 | 108.68 | 112.62 | 108.44 | 112.30 | 13,398,407 | +3.36(+3.09%) |
Sep 21, 2020 | 108.53 | 109.60 | 107.37 | 108.94 | 8,821,635 | -1.24(-1.13%) |
Sep 18, 2020 | 110.92 | 113.30 | 110.01 | 110.18 | 13,400,590 | -1.63(-1.46%) |
Sep 17, 2020 | 112.75 | 113.91 | 111.27 | 111.81 | 7,671,866 | -2.14(-1.88%) |
Sep 16, 2020 | 113.68 | 115.01 | 113.54 | 113.95 | 7,310,951 | -0.65(-0.57%) |
Sep 15, 2020 | 115.02 | 115.77 | 114.52 | 114.61 | 6,174,174 | -0.01(-0.01%) |
Sep 14, 2020 | 113.87 | 115.24 | 113.55 | 114.61 | 5,193,245 | +1.23(+1.08%) |
Sep 11, 2020 | 112.19 | 114.59 | 111.87 | 113.39 | 8,913,815 | +3.08(+2.80%) |
Sep 10, 2020 | 111.37 | 113.61 | 109.54 | 110.30 | 5,237,684 | -0.11(-0.10%) |
Sep 09, 2020 | 108.60 | 111.67 | 108.42 | 110.41 | 6,241,301 | +2.09(+1.93%) |
Sep 08, 2020 | 106.94 | 109.39 | 106.22 | 108.31 | 5,515,422 | +0.31(+0.29%) |
Sep 04, 2020 | 108.54 | 109.30 | 105.90 | 108.00 | 5,367,625 | -0.43(-0.40%) |
Sep 03, 2020 | 112.23 | 112.33 | 107.62 | 108.44 | 7,557,883 | -3.80(-3.38%) |
Sep 02, 2020 | 110.56 | 112.82 | 110.02 | 112.23 | 7,051,025 | +1.88(+1.71%) |