Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 128.59 | 129.92 | 127.42 | 129.35 | 10,050,485 | +0.43(+0.34%) |
Nov 27, 2020 | 130.60 | 130.73 | 128.05 | 128.92 | 3,651,732 | -1.24(-0.95%) |
Nov 25, 2020 | 128.92 | 130.41 | 128.32 | 130.16 | 4,670,152 | +0.81(+0.62%) |
Nov 24, 2020 | 129.64 | 130.59 | 128.88 | 129.35 | 7,502,483 | +0.55(+0.42%) |
Nov 23, 2020 | 129.05 | 129.54 | 127.81 | 128.81 | 6,371,259 | +1.10(+0.87%) |
Nov 20, 2020 | 128.01 | 128.23 | 126.67 | 127.70 | 4,498,541 | +1.03(+0.81%) |
Nov 19, 2020 | 126.68 | 126.87 | 124.77 | 126.67 | 4,832,235 | +0.27(+0.21%) |
Nov 18, 2020 | 127.79 | 128.66 | 126.31 | 126.41 | 5,803,118 | -0.56(-0.44%) |
Nov 17, 2020 | 125.30 | 127.34 | 123.99 | 126.96 | 7,291,127 | +2.02(+1.61%) |
Nov 16, 2020 | 124.32 | 125.15 | 122.31 | 124.95 | 6,368,936 | +1.76(+1.43%) |
Nov 13, 2020 | 122.83 | 123.50 | 121.80 | 123.19 | 4,151,466 | +1.57(+1.29%) |
Nov 12, 2020 | 121.59 | 122.77 | 120.64 | 121.62 | 4,978,430 | -0.97(-0.79%) |
Nov 11, 2020 | 123.58 | 124.65 | 122.13 | 122.59 | 6,307,625 | -0.05(-0.04%) |
Nov 10, 2020 | 124.89 | 124.96 | 121.24 | 122.64 | 8,345,265 | -1.19(-0.96%) |
Nov 09, 2020 | 129.70 | 130.94 | 123.66 | 123.83 | 7,798,703 | +0.05(+0.04%) |
Nov 06, 2020 | 124.75 | 124.75 | 123.25 | 123.78 | 3,076,085 | -0.77(-0.62%) |
Nov 05, 2020 | 124.06 | 125.23 | 123.36 | 124.55 | 4,100,290 | +2.27(+1.85%) |
Nov 04, 2020 | 120.36 | 123.81 | 120.29 | 122.29 | 5,270,084 | +2.64(+2.21%) |
Nov 03, 2020 | 119.09 | 120.52 | 118.30 | 119.64 | 3,632,241 | +2.11(+1.80%) |
Nov 02, 2020 | 117.51 | 119.17 | 116.29 | 117.53 | 4,935,731 | +2.22(+1.92%) |
Oct 30, 2020 | 118.75 | 118.75 | 114.08 | 115.31 | 8,114,452 | -2.67(-2.26%) |
Oct 29, 2020 | 117.43 | 119.26 | 116.34 | 117.98 | 5,149,993 | +0.75(+0.64%) |
Oct 28, 2020 | 120.31 | 121.38 | 116.24 | 117.23 | 8,973,567 | -5.67(-4.62%) |
Oct 27, 2020 | 123.67 | 124.35 | 122.82 | 122.91 | 3,108,873 | -0.37(-0.30%) |
Oct 26, 2020 | 123.94 | 124.48 | 121.65 | 123.28 | 5,646,153 | -1.56(-1.25%) |
Oct 23, 2020 | 124.84 | 125.42 | 123.54 | 124.83 | 4,213,738 | -0.03(-0.02%) |
Oct 22, 2020 | 124.46 | 125.09 | 123.75 | 124.86 | 2,989,313 | +0.57(+0.46%) |
Oct 21, 2020 | 123.40 | 126.17 | 123.35 | 124.29 | 5,118,108 | +0.90(+0.73%) |
Oct 20, 2020 | 122.92 | 124.74 | 122.65 | 123.39 | 3,956,511 | +1.02(+0.83%) |
Oct 19, 2020 | 123.98 | 124.63 | 122.01 | 122.37 | 5,374,097 | -0.55(-0.45%) |
Oct 16, 2020 | 124.37 | 125.02 | 122.49 | 122.92 | 6,259,533 | -0.96(-0.77%) |
Oct 15, 2020 | 121.46 | 123.98 | 121.11 | 123.88 | 4,411,016 | +1.29(+1.05%) |
Oct 14, 2020 | 124.39 | 124.46 | 121.97 | 122.59 | 3,735,102 | -1.48(-1.19%) |
Oct 13, 2020 | 122.97 | 124.72 | 122.88 | 124.07 | 4,420,496 | -0.25(-0.20%) |
Oct 12, 2020 | 125.98 | 126.13 | 124.13 | 124.32 | 5,348,426 | -1.46(-1.16%) |
Oct 09, 2020 | 124.83 | 125.98 | 124.19 | 125.78 | 4,470,738 | +1.22(+0.98%) |
Oct 08, 2020 | 125.22 | 125.73 | 124.37 | 124.56 | 3,743,798 | -0.34(-0.27%) |
Oct 07, 2020 | 123.30 | 125.23 | 123.16 | 124.90 | 4,571,506 | +2.31(+1.89%) |
Oct 06, 2020 | 123.73 | 125.26 | 122.22 | 122.58 | 6,224,310 | -0.25(-0.20%) |
Oct 05, 2020 | 122.03 | 123.40 | 121.43 | 122.83 | 8,611,887 | +1.22(+1.00%) |
Oct 02, 2020 | 119.42 | 121.77 | 118.69 | 121.61 | 7,800,595 | +0.00(+0.00%) |
Oct 01, 2020 | 122.66 | 122.66 | 120.34 | 121.61 | 5,869,466 | +0.90(+0.75%) |
Sep 30, 2020 | 121.09 | 122.23 | 120.19 | 120.71 | 9,058,045 | -0.62(-0.51%) |
Sep 29, 2020 | 119.41 | 122.06 | 119.04 | 121.33 | 8,120,467 | +1.95(+1.63%) |
Sep 28, 2020 | 120.19 | 121.18 | 118.97 | 119.39 | 7,835,327 | +0.09(+0.07%) |
Sep 25, 2020 | 118.74 | 119.80 | 117.42 | 119.30 | 9,562,212 | -0.50(-0.42%) |
Sep 24, 2020 | 121.42 | 122.48 | 118.41 | 119.80 | 14,037,496 | -2.27(-1.86%) |
Sep 23, 2020 | 125.05 | 125.20 | 120.29 | 122.06 | 39,367,044 | +9.83(+8.76%) |
Sep 22, 2020 | 108.61 | 112.55 | 108.37 | 112.23 | 13,406,488 | +3.36(+3.09%) |
Sep 21, 2020 | 108.47 | 109.53 | 107.31 | 108.87 | 8,826,956 | -1.24(-1.13%) |
Sep 18, 2020 | 110.85 | 113.23 | 109.95 | 110.11 | 13,408,673 | -1.63(-1.46%) |
Sep 17, 2020 | 112.68 | 113.84 | 111.20 | 111.74 | 7,676,494 | -2.14(-1.88%) |
Sep 16, 2020 | 113.61 | 114.94 | 113.47 | 113.88 | 7,315,361 | -0.65(-0.57%) |
Sep 15, 2020 | 114.95 | 115.70 | 114.45 | 114.54 | 6,177,899 | -0.01(-0.01%) |
Sep 14, 2020 | 113.80 | 115.17 | 113.48 | 114.55 | 5,196,377 | +1.23(+1.08%) |
Sep 11, 2020 | 112.13 | 114.52 | 111.80 | 113.32 | 8,919,191 | +3.08(+2.80%) |
Sep 10, 2020 | 111.30 | 113.54 | 109.47 | 110.23 | 5,240,843 | -0.11(-0.10%) |
Sep 09, 2020 | 108.53 | 111.60 | 108.35 | 110.34 | 6,245,065 | +2.09(+1.93%) |
Sep 08, 2020 | 106.87 | 109.32 | 106.15 | 108.25 | 5,518,749 | +0.31(+0.28%) |
Sep 04, 2020 | 108.48 | 109.23 | 105.84 | 107.94 | 5,370,862 | -0.43(-0.40%) |
Sep 03, 2020 | 112.16 | 112.26 | 107.56 | 108.37 | 7,562,441 | -3.79(-3.38%) |
Sep 02, 2020 | 110.49 | 112.75 | 109.96 | 112.16 | 7,055,278 | +1.88(+1.71%) |