Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 200.74 | 202.60 | 184.84 | 189.20 | 187,589,328 | -6.05(-3.10%) |
Nov 27, 2020 | 193.72 | 199.59 | 192.82 | 195.25 | 112,683,000 | +3.92(+2.05%) |
Nov 25, 2020 | 183.35 | 191.33 | 181.79 | 191.33 | 146,790,288 | +6.21(+3.35%) |
Nov 24, 2020 | 180.13 | 186.66 | 175.40 | 185.13 | 159,935,616 | +11.18(+6.43%) |
Nov 23, 2020 | 167.83 | 175.33 | 167.26 | 173.95 | 148,761,744 | +10.75(+6.59%) |
Nov 20, 2020 | 166.00 | 167.50 | 163.02 | 163.20 | 98,735,696 | -3.22(-1.93%) |
Nov 19, 2020 | 164.00 | 169.54 | 162.52 | 166.42 | 186,488,272 | +4.21(+2.60%) |
Nov 18, 2020 | 149.45 | 165.33 | 147.83 | 162.21 | 233,120,560 | +15.01(+10.20%) |
Nov 17, 2020 | 153.39 | 154.00 | 144.34 | 147.20 | 183,044,496 | +11.17(+8.21%) |
Nov 16, 2020 | 136.31 | 137.48 | 134.70 | 136.03 | 74,040,920 | -0.14(-0.10%) |
Nov 13, 2020 | 136.95 | 137.51 | 133.89 | 136.17 | 59,490,900 | -1.09(-0.79%) |
Nov 12, 2020 | 138.35 | 141.00 | 136.51 | 137.25 | 59,567,364 | -1.79(-1.29%) |
Nov 11, 2020 | 138.82 | 139.57 | 136.86 | 139.04 | 51,888,216 | +2.26(+1.65%) |
Nov 10, 2020 | 140.03 | 140.03 | 132.01 | 136.79 | 90,679,320 | -3.63(-2.59%) |
Nov 09, 2020 | 146.50 | 150.83 | 140.33 | 140.42 | 104,122,416 | -2.90(-2.02%) |
Nov 06, 2020 | 145.37 | 145.52 | 141.43 | 143.32 | 65,118,000 | -2.71(-1.86%) |
Nov 05, 2020 | 142.77 | 146.67 | 141.33 | 146.03 | 84,571,328 | +5.70(+4.06%) |
Nov 04, 2020 | 143.54 | 145.13 | 139.03 | 140.33 | 96,072,160 | -0.97(-0.69%) |
Nov 03, 2020 | 136.58 | 142.59 | 135.56 | 141.30 | 102,344,576 | +7.80(+5.84%) |
Nov 02, 2020 | 131.33 | 135.66 | 130.77 | 133.50 | 86,789,664 | +4.16(+3.21%) |
Oct 30, 2020 | 135.63 | 135.86 | 126.37 | 129.35 | 127,762,784 | -7.60(-5.55%) |
Oct 29, 2020 | 136.65 | 139.35 | 135.49 | 136.94 | 67,827,576 | +1.60(+1.18%) |
Oct 28, 2020 | 138.83 | 139.53 | 135.33 | 135.34 | 76,219,728 | -6.22(-4.39%) |
Oct 27, 2020 | 141.25 | 143.50 | 140.03 | 141.56 | 67,911,360 | +1.47(+1.05%) |
Oct 26, 2020 | 137.21 | 141.92 | 136.67 | 140.09 | 84,580,616 | -0.12(-0.08%) |
Oct 23, 2020 | 140.61 | 140.96 | 135.79 | 140.21 | 101,150,696 | -1.72(-1.21%) |
Oct 22, 2020 | 147.31 | 148.41 | 141.50 | 141.93 | 119,698,968 | +1.05(+0.75%) |
Oct 21, 2020 | 140.90 | 144.32 | 140.42 | 140.88 | 96,461,616 | +0.23(+0.17%) |
Oct 20, 2020 | 143.92 | 143.92 | 139.68 | 140.65 | 94,712,272 | -2.96(-2.06%) |
Oct 19, 2020 | 148.75 | 149.00 | 142.96 | 143.61 | 108,566,064 | -2.95(-2.01%) |
Oct 16, 2020 | 151.48 | 151.98 | 146.28 | 146.56 | 98,327,400 | -3.07(-2.05%) |
Oct 15, 2020 | 150.10 | 152.19 | 147.50 | 149.63 | 106,793,000 | -4.14(-2.69%) |
Oct 14, 2020 | 149.93 | 155.30 | 149.12 | 153.77 | 143,867,424 | +4.88(+3.28%) |
Oct 13, 2020 | 147.78 | 149.63 | 145.53 | 148.88 | 103,191,768 | +1.45(+0.98%) |
Oct 12, 2020 | 147.33 | 149.58 | 146.19 | 147.43 | 116,184,960 | +2.77(+1.91%) |
Oct 09, 2020 | 143.38 | 144.86 | 142.15 | 144.67 | 86,776,800 | +2.69(+1.90%) |
Oct 08, 2020 | 146.15 | 146.33 | 141.77 | 141.97 | 120,986,184 | +0.21(+0.15%) |
Oct 07, 2020 | 139.96 | 143.30 | 137.95 | 141.77 | 129,021,144 | +3.77(+2.73%) |
Oct 06, 2020 | 141.26 | 142.93 | 135.35 | 137.99 | 147,123,296 | -3.90(-2.75%) |
Oct 05, 2020 | 141.12 | 144.55 | 139.78 | 141.89 | 133,780,272 | +3.53(+2.55%) |
Oct 02, 2020 | 140.46 | 146.38 | 138.33 | 138.36 | 214,290,000 | -11.02(-7.38%) |
Oct 01, 2020 | 146.92 | 149.63 | 144.81 | 149.39 | 151,724,832 | +6.38(+4.46%) |
Sep 30, 2020 | 140.44 | 144.64 | 140.16 | 143.00 | 144,168,208 | +3.31(+2.37%) |
Sep 29, 2020 | 138.67 | 142.83 | 137.20 | 139.69 | 150,845,472 | -0.71(-0.51%) |
Sep 28, 2020 | 141.54 | 142.69 | 138.52 | 140.40 | 148,857,328 | +4.62(+3.40%) |
Sep 25, 2020 | 131.16 | 136.24 | 130.43 | 135.78 | 201,625,200 | +6.52(+5.04%) |
Sep 24, 2020 | 121.27 | 133.17 | 117.10 | 129.26 | 289,166,400 | +2.48(+1.95%) |
Sep 23, 2020 | 135.05 | 137.38 | 125.29 | 126.79 | 284,027,104 | -14.62(-10.34%) |
Sep 22, 2020 | 143.20 | 145.92 | 139.20 | 141.41 | 234,993,760 | -8.39(-5.60%) |
Sep 21, 2020 | 151.04 | 151.89 | 135.69 | 149.80 | 326,887,072 | +2.41(+1.64%) |
Sep 18, 2020 | 149.31 | 150.33 | 142.93 | 147.38 | 259,220,400 | +6.24(+4.42%) |
Sep 17, 2020 | 138.53 | 145.93 | 136.00 | 141.14 | 229,677,648 | -6.11(-4.15%) |
Sep 16, 2020 | 146.62 | 152.60 | 145.10 | 147.25 | 217,228,800 | -2.67(-1.78%) |
Sep 15, 2020 | 145.52 | 153.98 | 143.57 | 149.92 | 291,041,376 | +10.05(+7.18%) |
Sep 14, 2020 | 126.98 | 140.00 | 124.43 | 139.87 | 248,159,232 | +15.63(+12.58%) |
Sep 11, 2020 | 127.31 | 127.50 | 120.17 | 124.24 | 182,152,192 | +0.46(+0.37%) |
Sep 10, 2020 | 128.74 | 133.00 | 120.19 | 123.78 | 254,224,240 | +1.69(+1.38%) |
Sep 09, 2020 | 118.87 | 123.00 | 113.84 | 122.09 | 237,396,160 | +12.02(+10.92%) |
Sep 08, 2020 | 118.67 | 122.91 | 109.96 | 110.07 | 344,561,664 | -29.37(-21.06%) |
Sep 04, 2020 | 133.17 | 142.67 | 124.01 | 139.44 | 330,965,376 | +3.77(+2.78%) |
Sep 03, 2020 | 135.74 | 143.93 | 134.00 | 135.67 | 260,934,864 | -11.05(-7.53%) |
Sep 02, 2020 | 159.66 | 159.68 | 135.04 | 146.72 | 288,105,632 | -13.69(-8.53%) |