Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 150.60 | 150.80 | 147.97 | 148.00 | 7,165,817 | -3.56(-2.35%) |
Nov 27, 2020 | 152.36 | 153.90 | 150.43 | 151.56 | 1,478,868 | -0.20(-0.13%) |
Nov 25, 2020 | 151.52 | 151.95 | 150.33 | 151.76 | 2,395,298 | +0.03(+0.02%) |
Nov 24, 2020 | 149.94 | 151.84 | 149.85 | 151.72 | 3,601,728 | +2.52(+1.69%) |
Nov 23, 2020 | 148.88 | 149.81 | 148.61 | 149.20 | 2,409,287 | +1.07(+0.72%) |
Nov 20, 2020 | 146.94 | 148.18 | 146.48 | 148.13 | 3,101,061 | +1.10(+0.75%) |
Nov 19, 2020 | 146.15 | 147.27 | 145.06 | 147.04 | 3,484,158 | +1.44(+0.99%) |
Nov 18, 2020 | 148.23 | 148.40 | 145.54 | 145.60 | 3,078,386 | -1.90(-1.29%) |
Nov 17, 2020 | 146.99 | 148.23 | 145.14 | 147.50 | 3,048,933 | -0.19(-0.13%) |
Nov 16, 2020 | 146.63 | 147.71 | 144.56 | 147.69 | 2,862,766 | +3.46(+2.40%) |
Nov 13, 2020 | 142.64 | 144.63 | 142.10 | 144.23 | 2,135,133 | +2.33(+1.64%) |
Nov 12, 2020 | 142.84 | 143.72 | 140.65 | 141.90 | 2,609,999 | -1.83(-1.28%) |
Nov 11, 2020 | 145.03 | 145.04 | 142.37 | 143.74 | 3,392,103 | +0.06(+0.04%) |
Nov 10, 2020 | 140.32 | 143.79 | 139.19 | 143.68 | 4,119,870 | +4.85(+3.49%) |
Nov 09, 2020 | 147.89 | 149.02 | 138.59 | 138.83 | 5,197,613 | +0.35(+0.25%) |
Nov 06, 2020 | 139.02 | 139.56 | 137.25 | 138.48 | 1,983,977 | -0.15(-0.11%) |
Nov 05, 2020 | 137.75 | 139.66 | 137.63 | 138.63 | 2,563,230 | +2.58(+1.90%) |
Nov 04, 2020 | 138.25 | 140.41 | 135.83 | 136.05 | 3,695,947 | -5.58(-3.94%) |
Nov 03, 2020 | 140.04 | 141.72 | 139.09 | 141.63 | 2,229,596 | +3.22(+2.33%) |
Nov 02, 2020 | 137.77 | 138.82 | 136.70 | 138.41 | 2,490,533 | +2.53(+1.86%) |
Oct 30, 2020 | 134.49 | 135.88 | 133.36 | 135.88 | 2,630,510 | +1.26(+0.93%) |
Oct 29, 2020 | 134.39 | 136.07 | 132.62 | 134.62 | 3,155,338 | -0.04(-0.03%) |
Oct 28, 2020 | 135.33 | 138.33 | 134.32 | 134.66 | 3,608,335 | -2.12(-1.55%) |
Oct 27, 2020 | 139.74 | 140.14 | 136.47 | 136.79 | 4,584,242 | -4.36(-3.09%) |
Oct 26, 2020 | 142.44 | 142.78 | 139.64 | 141.15 | 3,929,721 | -3.09(-2.14%) |
Oct 23, 2020 | 146.04 | 146.25 | 143.57 | 144.24 | 2,516,201 | -0.77(-0.53%) |
Oct 22, 2020 | 144.10 | 145.25 | 143.04 | 145.01 | 1,958,038 | +1.31(+0.91%) |
Oct 21, 2020 | 144.70 | 146.20 | 143.62 | 143.70 | 1,778,027 | -1.51(-1.04%) |
Oct 20, 2020 | 144.83 | 147.12 | 144.40 | 145.21 | 2,134,407 | +1.19(+0.83%) |
Oct 19, 2020 | 145.27 | 146.40 | 143.45 | 144.03 | 2,248,498 | -1.21(-0.83%) |
Oct 16, 2020 | 144.36 | 146.17 | 143.74 | 145.23 | 2,917,988 | +1.60(+1.12%) |
Oct 15, 2020 | 141.05 | 144.14 | 140.84 | 143.63 | 1,928,397 | +0.58(+0.40%) |
Oct 14, 2020 | 141.87 | 144.02 | 141.68 | 143.05 | 1,689,660 | +1.50(+1.06%) |
Oct 13, 2020 | 142.96 | 143.94 | 141.01 | 141.54 | 1,854,445 | -1.72(-1.20%) |
Oct 12, 2020 | 143.96 | 144.93 | 142.81 | 143.26 | 1,805,456 | -0.55(-0.38%) |
Oct 09, 2020 | 143.46 | 144.81 | 142.67 | 143.81 | 2,372,815 | +1.35(+0.95%) |
Oct 08, 2020 | 142.11 | 142.84 | 141.12 | 142.46 | 2,240,035 | +1.04(+0.73%) |
Oct 07, 2020 | 140.25 | 142.50 | 139.66 | 141.43 | 2,537,577 | +3.62(+2.63%) |
Oct 06, 2020 | 138.84 | 140.75 | 137.47 | 137.81 | 2,380,440 | -0.44(-0.32%) |
Oct 05, 2020 | 137.82 | 138.89 | 137.41 | 138.25 | 1,715,417 | +2.03(+1.49%) |
Oct 02, 2020 | 132.91 | 137.56 | 132.73 | 136.22 | 2,082,511 | +1.33(+0.99%) |
Oct 01, 2020 | 136.48 | 137.53 | 133.98 | 134.88 | 2,341,797 | -1.18(-0.87%) |
Sep 30, 2020 | 136.70 | 138.55 | 134.73 | 136.07 | 3,598,556 | +0.31(+0.23%) |
Sep 29, 2020 | 137.33 | 137.57 | 134.88 | 135.75 | 2,362,395 | -1.57(-1.14%) |
Sep 28, 2020 | 137.61 | 139.43 | 137.04 | 137.32 | 2,470,430 | +1.18(+0.87%) |
Sep 25, 2020 | 135.33 | 136.75 | 134.94 | 136.14 | 2,294,412 | -0.13(-0.09%) |
Sep 24, 2020 | 135.40 | 137.58 | 134.27 | 136.27 | 1,847,877 | +0.77(+0.57%) |
Sep 23, 2020 | 138.05 | 139.51 | 135.16 | 135.50 | 2,645,552 | -2.40(-1.74%) |
Sep 22, 2020 | 136.81 | 139.03 | 136.27 | 137.90 | 2,476,139 | +0.83(+0.61%) |
Sep 21, 2020 | 140.99 | 141.58 | 135.61 | 137.07 | 4,604,738 | -6.96(-4.83%) |
Sep 18, 2020 | 146.16 | 146.77 | 143.96 | 144.03 | 4,808,612 | -2.40(-1.64%) |
Sep 17, 2020 | 142.71 | 147.13 | 142.01 | 146.43 | 3,243,750 | +2.44(+1.69%) |
Sep 16, 2020 | 142.60 | 145.34 | 142.29 | 143.99 | 3,452,442 | +2.50(+1.76%) |
Sep 15, 2020 | 144.30 | 144.35 | 141.15 | 141.49 | 2,420,926 | -1.60(-1.12%) |
Sep 14, 2020 | 142.42 | 143.92 | 141.37 | 143.10 | 2,665,625 | +1.94(+1.38%) |
Sep 11, 2020 | 138.84 | 141.60 | 138.51 | 141.15 | 1,999,634 | +2.56(+1.85%) |
Sep 10, 2020 | 141.21 | 141.58 | 138.25 | 138.59 | 2,418,410 | -2.17(-1.54%) |
Sep 09, 2020 | 139.31 | 142.15 | 139.31 | 140.75 | 3,204,030 | +2.15(+1.55%) |
Sep 08, 2020 | 140.67 | 140.69 | 137.51 | 138.61 | 3,368,925 | -2.21(-1.57%) |
Sep 04, 2020 | 142.86 | 143.65 | 139.23 | 140.81 | 3,845,877 | -0.46(-0.32%) |
Sep 03, 2020 | 144.41 | 144.76 | 140.15 | 141.27 | 4,097,552 | -2.72(-1.89%) |
Sep 02, 2020 | 140.30 | 144.41 | 140.28 | 143.99 | 4,642,378 | +4.00(+2.86%) |