Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 146.06 | 146.52 | 145.81 | 146.05 | 14,320,972 | -0.18(-0.13%) |
Nov 27, 2020 | 145.68 | 146.28 | 145.65 | 146.24 | 5,158,369 | +1.41(+0.97%) |
Nov 25, 2020 | 145.35 | 145.95 | 144.77 | 144.83 | 10,020,697 | -0.45(-0.31%) |
Nov 24, 2020 | 146.03 | 146.05 | 145.13 | 145.28 | 11,933,390 | -1.46(-1.00%) |
Nov 23, 2020 | 146.78 | 146.94 | 146.29 | 146.74 | 12,380,680 | -0.68(-0.46%) |
Nov 20, 2020 | 146.51 | 147.44 | 146.39 | 147.41 | 7,940,411 | +1.30(+0.89%) |
Nov 19, 2020 | 146.01 | 146.69 | 145.89 | 146.12 | 11,630,854 | +0.75(+0.52%) |
Nov 18, 2020 | 145.52 | 145.64 | 144.53 | 145.37 | 11,318,683 | +0.42(+0.29%) |
Nov 17, 2020 | 144.91 | 145.27 | 144.75 | 144.95 | 8,155,528 | +0.94(+0.65%) |
Nov 16, 2020 | 143.96 | 144.46 | 143.85 | 144.01 | 6,912,883 | -0.35(-0.24%) |
Nov 13, 2020 | 144.54 | 144.66 | 144.13 | 144.35 | 8,048,002 | -0.19(-0.13%) |
Nov 12, 2020 | 143.24 | 144.57 | 143.03 | 144.55 | 17,529,870 | +2.42(+1.70%) |
Nov 11, 2020 | 141.49 | 142.33 | 141.44 | 142.13 | 6,450,471 | +0.51(+0.36%) |
Nov 10, 2020 | 141.43 | 142.21 | 141.27 | 141.62 | 13,761,000 | -0.82(-0.58%) |
Nov 09, 2020 | 142.36 | 142.52 | 141.13 | 142.44 | 25,453,810 | -3.06(-2.10%) |
Nov 06, 2020 | 145.69 | 145.96 | 145.07 | 145.50 | 13,595,103 | -1.78(-1.21%) |
Nov 05, 2020 | 147.53 | 147.62 | 146.56 | 147.28 | 20,307,170 | +0.26(+0.17%) |
Nov 04, 2020 | 147.53 | 148.01 | 146.53 | 147.02 | 23,629,376 | +3.12(+2.17%) |
Nov 03, 2020 | 144.07 | 144.19 | 143.33 | 143.90 | 17,762,818 | -0.84(-0.58%) |
Nov 02, 2020 | 144.85 | 145.29 | 144.51 | 144.74 | 11,844,353 | +1.08(+0.75%) |
Oct 30, 2020 | 144.99 | 145.28 | 143.66 | 143.66 | 14,363,804 | -1.43(-0.99%) |
Oct 29, 2020 | 146.54 | 146.63 | 144.48 | 145.09 | 13,087,033 | -1.42(-0.97%) |
Oct 28, 2020 | 147.13 | 147.21 | 146.06 | 146.51 | 12,904,312 | +0.14(+0.09%) |
Oct 27, 2020 | 146.09 | 146.51 | 145.78 | 146.38 | 6,640,288 | +0.97(+0.67%) |
Oct 26, 2020 | 145.16 | 145.90 | 144.97 | 145.40 | 7,927,047 | +1.34(+0.93%) |
Oct 23, 2020 | 142.97 | 144.25 | 142.91 | 144.06 | 9,634,549 | +0.88(+0.61%) |
Oct 22, 2020 | 144.32 | 144.63 | 143.11 | 143.19 | 13,891,468 | -1.50(-1.04%) |
Oct 21, 2020 | 144.77 | 145.30 | 144.39 | 144.69 | 11,465,644 | -0.50(-0.35%) |
Oct 20, 2020 | 145.75 | 145.89 | 144.92 | 145.19 | 12,272,454 | -1.39(-0.95%) |
Oct 19, 2020 | 146.33 | 146.77 | 145.92 | 146.59 | 10,185,895 | -0.56(-0.38%) |
Oct 16, 2020 | 147.39 | 147.99 | 146.88 | 147.14 | 9,233,114 | -0.41(-0.28%) |
Oct 15, 2020 | 148.65 | 148.78 | 147.37 | 147.55 | 10,374,529 | -0.26(-0.17%) |
Oct 14, 2020 | 148.00 | 148.38 | 147.67 | 147.81 | 7,630,249 | +0.34(+0.23%) |
Oct 13, 2020 | 146.98 | 147.54 | 146.95 | 147.47 | 8,680,584 | +1.05(+0.72%) |
Oct 12, 2020 | 146.27 | 146.50 | 145.98 | 146.42 | 4,345,541 | +0.47(+0.32%) |
Oct 09, 2020 | 145.44 | 146.12 | 144.79 | 145.96 | 9,258,780 | -0.03(-0.02%) |
Oct 08, 2020 | 145.85 | 146.10 | 145.56 | 145.99 | 9,243,815 | +0.78(+0.54%) |
Oct 07, 2020 | 145.48 | 146.26 | 144.84 | 145.20 | 10,342,319 | -1.07(-0.73%) |
Oct 06, 2020 | 145.27 | 147.15 | 144.67 | 146.27 | 24,589,162 | +0.78(+0.54%) |
Oct 05, 2020 | 146.74 | 146.74 | 145.44 | 145.49 | 16,150,961 | -2.90(-1.95%) |
Oct 02, 2020 | 149.17 | 149.22 | 147.86 | 148.38 | 9,683,906 | -0.56(-0.37%) |
Oct 01, 2020 | 148.16 | 149.29 | 147.79 | 148.94 | 12,639,555 | +0.25(+0.16%) |
Sep 30, 2020 | 149.37 | 149.37 | 148.05 | 148.69 | 14,241,484 | -1.44(-0.96%) |
Sep 29, 2020 | 150.10 | 150.50 | 149.88 | 150.13 | 11,306,288 | +0.17(+0.12%) |
Sep 28, 2020 | 150.16 | 150.19 | 149.71 | 149.96 | 4,908,127 | -0.43(-0.28%) |
Sep 25, 2020 | 150.38 | 150.66 | 150.01 | 150.39 | 5,643,702 | +0.00(+0.00%) |
Sep 24, 2020 | 150.24 | 150.39 | 149.93 | 150.39 | 9,088,475 | +0.57(+0.38%) |
Sep 23, 2020 | 149.64 | 149.85 | 148.90 | 149.81 | 6,833,771 | +0.20(+0.13%) |
Sep 22, 2020 | 149.77 | 150.17 | 149.25 | 149.62 | 11,555,066 | -0.12(-0.08%) |
Sep 21, 2020 | 150.18 | 150.64 | 149.49 | 149.73 | 12,172,134 | +0.76(+0.51%) |
Sep 18, 2020 | 149.52 | 149.59 | 148.77 | 148.98 | 7,955,993 | -0.47(-0.31%) |
Sep 17, 2020 | 150.19 | 150.24 | 149.19 | 149.44 | 8,578,235 | +0.46(+0.31%) |
Sep 16, 2020 | 150.08 | 150.18 | 148.44 | 148.99 | 9,679,442 | -0.45(-0.30%) |
Sep 15, 2020 | 149.52 | 149.80 | 149.18 | 149.43 | 7,607,061 | -0.36(-0.24%) |
Sep 14, 2020 | 150.09 | 150.35 | 149.58 | 149.80 | 4,693,694 | -0.01(-0.01%) |
Sep 11, 2020 | 149.65 | 149.89 | 149.44 | 149.81 | 5,992,852 | +0.32(+0.21%) |
Sep 10, 2020 | 147.97 | 149.69 | 147.50 | 149.49 | 9,714,394 | +0.76(+0.51%) |
Sep 09, 2020 | 149.31 | 149.60 | 148.24 | 148.73 | 10,495,273 | -0.40(-0.27%) |
Sep 08, 2020 | 149.71 | 150.52 | 149.13 | 149.13 | 15,140,587 | +0.91(+0.61%) |
Sep 04, 2020 | 149.74 | 150.00 | 147.96 | 148.22 | 15,130,134 | -2.87(-1.90%) |
Sep 03, 2020 | 150.96 | 152.32 | 150.68 | 151.09 | 18,023,588 | +0.43(+0.28%) |
Sep 02, 2020 | 148.92 | 150.79 | 148.90 | 150.66 | 16,652,706 | +1.42(+0.95%) |