Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 149.43 | 151.23 | 147.41 | 148.88 | 2,412,654 | -0.49(-0.33%) |
Nov 27, 2020 | 148.91 | 152.10 | 148.65 | 149.37 | 1,105,031 | +1.19(+0.81%) |
Nov 25, 2020 | 149.43 | 149.69 | 147.22 | 148.18 | 1,809,122 | -0.75(-0.50%) |
Nov 24, 2020 | 148.84 | 149.07 | 145.42 | 148.93 | 2,462,279 | +2.41(+1.64%) |
Nov 23, 2020 | 143.34 | 146.94 | 142.17 | 146.52 | 2,273,872 | +5.02(+3.55%) |
Nov 20, 2020 | 142.78 | 143.82 | 141.49 | 141.50 | 1,631,317 | -0.73(-0.52%) |
Nov 19, 2020 | 139.09 | 142.69 | 138.22 | 142.24 | 1,878,480 | +3.01(+2.16%) |
Nov 18, 2020 | 140.49 | 141.54 | 138.92 | 139.23 | 1,296,440 | -1.17(-0.83%) |
Nov 17, 2020 | 141.67 | 142.43 | 139.01 | 140.40 | 1,913,303 | -0.56(-0.40%) |
Nov 16, 2020 | 140.40 | 142.12 | 139.37 | 140.96 | 2,008,503 | +3.29(+2.39%) |
Nov 13, 2020 | 137.22 | 138.69 | 136.89 | 137.67 | 1,154,403 | +2.06(+1.52%) |
Nov 12, 2020 | 137.21 | 137.76 | 134.98 | 135.61 | 1,523,511 | -0.72(-0.53%) |
Nov 11, 2020 | 134.68 | 137.15 | 134.11 | 136.34 | 1,766,118 | +4.54(+3.44%) |
Nov 10, 2020 | 134.18 | 135.79 | 131.51 | 131.80 | 2,311,464 | -4.34(-3.19%) |
Nov 09, 2020 | 140.96 | 143.30 | 135.85 | 136.14 | 3,749,407 | -1.75(-1.27%) |
Nov 06, 2020 | 135.59 | 138.59 | 134.97 | 137.89 | 2,924,156 | +2.20(+1.62%) |
Nov 05, 2020 | 133.45 | 136.50 | 132.59 | 135.69 | 2,385,887 | +4.70(+3.59%) |
Nov 04, 2020 | 132.56 | 132.97 | 128.47 | 130.99 | 2,505,278 | +0.47(+0.36%) |
Nov 03, 2020 | 129.36 | 132.97 | 128.75 | 130.52 | 1,859,391 | +1.47(+1.14%) |
Nov 02, 2020 | 128.84 | 130.01 | 127.82 | 129.04 | 2,025,094 | +2.06(+1.62%) |
Oct 30, 2020 | 125.48 | 127.61 | 124.97 | 126.98 | 2,432,664 | -0.99(-0.77%) |
Oct 29, 2020 | 121.04 | 129.23 | 121.04 | 127.97 | 2,895,738 | +6.02(+4.93%) |
Oct 28, 2020 | 122.24 | 123.03 | 119.17 | 121.96 | 3,208,897 | -3.25(-2.60%) |
Oct 27, 2020 | 128.17 | 128.35 | 123.72 | 125.21 | 2,692,580 | -1.56(-1.23%) |
Oct 26, 2020 | 127.05 | 127.91 | 124.72 | 126.77 | 3,036,911 | -2.15(-1.67%) |
Oct 23, 2020 | 127.35 | 129.46 | 126.27 | 128.92 | 1,531,827 | +2.15(+1.70%) |
Oct 22, 2020 | 127.87 | 128.22 | 125.29 | 126.77 | 1,611,150 | -0.91(-0.71%) |
Oct 21, 2020 | 129.63 | 129.80 | 127.13 | 127.68 | 1,789,162 | +0.61(+0.48%) |
Oct 20, 2020 | 129.38 | 129.50 | 126.77 | 127.07 | 1,440,614 | -1.05(-0.82%) |
Oct 19, 2020 | 129.34 | 130.49 | 127.37 | 128.12 | 1,709,840 | -0.85(-0.66%) |
Oct 16, 2020 | 130.94 | 131.26 | 128.71 | 128.97 | 1,384,241 | +0.34(+0.26%) |
Oct 15, 2020 | 126.49 | 129.31 | 125.64 | 128.63 | 1,656,120 | -0.23(-0.18%) |
Oct 14, 2020 | 128.56 | 129.78 | 127.66 | 128.85 | 2,466,621 | +0.25(+0.20%) |
Oct 13, 2020 | 132.51 | 133.44 | 128.36 | 128.60 | 2,772,336 | -4.93(-3.69%) |
Oct 12, 2020 | 134.39 | 134.62 | 131.96 | 133.53 | 3,044,620 | +0.52(+0.39%) |
Oct 09, 2020 | 133.90 | 136.41 | 130.44 | 133.01 | 5,360,332 | +6.30(+4.97%) |
Oct 08, 2020 | 126.94 | 127.74 | 126.05 | 126.71 | 2,340,862 | +1.16(+0.92%) |
Oct 07, 2020 | 125.30 | 126.79 | 125.00 | 125.56 | 1,956,752 | +2.54(+2.06%) |
Oct 06, 2020 | 123.77 | 126.88 | 122.54 | 123.02 | 2,327,654 | -1.03(-0.83%) |
Oct 05, 2020 | 121.68 | 124.12 | 121.23 | 124.05 | 2,414,646 | +4.33(+3.62%) |
Oct 02, 2020 | 119.51 | 122.62 | 119.02 | 119.72 | 2,266,989 | -3.38(-2.75%) |
Oct 01, 2020 | 121.83 | 124.22 | 120.29 | 123.10 | 3,649,008 | +5.81(+4.95%) |
Sep 30, 2020 | 116.41 | 119.14 | 115.80 | 117.30 | 2,133,691 | +1.43(+1.23%) |
Sep 29, 2020 | 118.51 | 118.55 | 115.75 | 115.87 | 1,730,780 | -0.67(-0.57%) |
Sep 28, 2020 | 115.09 | 116.69 | 114.56 | 116.53 | 2,280,731 | +3.92(+3.48%) |
Sep 25, 2020 | 111.42 | 112.94 | 110.19 | 112.61 | 2,170,266 | +0.63(+0.56%) |
Sep 24, 2020 | 111.50 | 113.92 | 111.04 | 111.99 | 1,926,489 | -0.73(-0.65%) |
Sep 23, 2020 | 115.75 | 116.53 | 112.24 | 112.72 | 1,697,934 | -2.53(-2.19%) |
Sep 22, 2020 | 115.40 | 116.05 | 113.42 | 115.25 | 1,709,690 | +1.20(+1.05%) |
Sep 21, 2020 | 115.55 | 116.07 | 112.10 | 114.04 | 2,154,221 | -4.45(-3.76%) |
Sep 18, 2020 | 120.93 | 121.22 | 115.96 | 118.50 | 4,469,709 | -1.57(-1.31%) |
Sep 17, 2020 | 116.18 | 120.42 | 115.46 | 120.07 | 2,198,683 | -0.78(-0.65%) |
Sep 16, 2020 | 121.23 | 123.40 | 120.63 | 120.85 | 2,184,801 | +1.11(+0.93%) |
Sep 15, 2020 | 119.72 | 121.05 | 119.18 | 119.74 | 1,703,978 | +1.61(+1.36%) |
Sep 14, 2020 | 118.57 | 119.94 | 116.98 | 118.13 | 1,637,144 | +1.25(+1.07%) |
Sep 11, 2020 | 116.62 | 118.67 | 115.39 | 116.89 | 1,491,407 | +1.55(+1.34%) |
Sep 10, 2020 | 117.31 | 119.72 | 114.83 | 115.34 | 1,587,912 | -1.07(-0.92%) |
Sep 09, 2020 | 114.47 | 117.71 | 113.74 | 116.41 | 2,421,672 | +4.23(+3.78%) |
Sep 08, 2020 | 114.39 | 114.92 | 111.70 | 112.17 | 2,712,650 | -6.19(-5.23%) |
Sep 04, 2020 | 118.41 | 119.07 | 114.61 | 118.37 | 1,715,747 | +0.22(+0.18%) |
Sep 03, 2020 | 122.73 | 122.73 | 117.17 | 118.15 | 2,144,789 | -5.62(-4.54%) |
Sep 02, 2020 | 121.51 | 124.57 | 120.59 | 123.77 | 1,645,141 | +3.65(+3.04%) |