Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.95 | 131.10 | 129.52 | 130.74 | 5,412,499 | -0.33(-0.26%) |
Nov 27, 2020 | 131.09 | 131.69 | 130.69 | 131.07 | 1,760,566 | +0.40(+0.30%) |
Nov 25, 2020 | 130.94 | 131.37 | 130.26 | 130.68 | 2,513,377 | +0.12(+0.09%) |
Nov 24, 2020 | 129.80 | 130.86 | 129.46 | 130.56 | 4,933,761 | +0.92(+0.71%) |
Nov 23, 2020 | 129.91 | 130.21 | 128.61 | 129.64 | 3,798,579 | -0.36(-0.28%) |
Nov 20, 2020 | 130.21 | 131.11 | 129.62 | 130.01 | 3,827,046 | +0.09(+0.07%) |
Nov 19, 2020 | 129.52 | 130.26 | 129.03 | 129.91 | 4,703,406 | -0.06(-0.04%) |
Nov 18, 2020 | 131.88 | 132.86 | 129.90 | 129.97 | 4,782,529 | -1.69(-1.28%) |
Nov 17, 2020 | 130.78 | 132.44 | 130.63 | 131.66 | 3,225,743 | -0.47(-0.36%) |
Nov 16, 2020 | 131.44 | 132.58 | 131.16 | 132.13 | 3,749,604 | +0.95(+0.73%) |
Nov 13, 2020 | 130.32 | 131.34 | 129.87 | 131.18 | 2,846,648 | +0.79(+0.60%) |
Nov 12, 2020 | 130.76 | 131.20 | 129.41 | 130.39 | 2,835,282 | -0.05(-0.04%) |
Nov 11, 2020 | 129.50 | 130.75 | 128.37 | 130.44 | 4,841,674 | +1.98(+1.54%) |
Nov 10, 2020 | 124.18 | 129.12 | 123.45 | 128.47 | 5,827,497 | +2.96(+2.36%) |
Nov 09, 2020 | 129.17 | 130.21 | 125.25 | 125.50 | 6,739,355 | +0.06(+0.05%) |
Nov 06, 2020 | 125.60 | 126.70 | 124.48 | 125.44 | 3,162,820 | +0.30(+0.24%) |
Nov 05, 2020 | 126.32 | 127.15 | 124.61 | 125.14 | 4,045,136 | +0.17(+0.14%) |
Nov 04, 2020 | 126.00 | 128.45 | 124.78 | 124.97 | 5,047,753 | +0.74(+0.60%) |
Nov 03, 2020 | 123.84 | 125.64 | 123.53 | 124.22 | 3,633,739 | +1.71(+1.40%) |
Nov 02, 2020 | 122.93 | 123.49 | 121.27 | 122.51 | 3,444,432 | +1.69(+1.40%) |
Oct 30, 2020 | 120.50 | 121.32 | 119.39 | 120.82 | 4,747,981 | -0.64(-0.52%) |
Oct 29, 2020 | 121.25 | 122.94 | 119.89 | 121.46 | 4,254,288 | -0.16(-0.13%) |
Oct 28, 2020 | 124.32 | 124.83 | 121.41 | 121.62 | 5,729,519 | -4.49(-3.56%) |
Oct 27, 2020 | 125.61 | 126.81 | 125.36 | 126.11 | 3,740,183 | +0.96(+0.77%) |
Oct 26, 2020 | 125.76 | 126.07 | 123.65 | 125.15 | 3,785,172 | -1.36(-1.08%) |
Oct 23, 2020 | 127.11 | 127.39 | 126.03 | 126.51 | 3,043,125 | -0.05(-0.04%) |
Oct 22, 2020 | 126.72 | 127.09 | 126.01 | 126.55 | 3,209,264 | +0.01(+0.01%) |
Oct 21, 2020 | 126.62 | 127.34 | 126.09 | 126.54 | 2,822,848 | -0.10(-0.08%) |
Oct 20, 2020 | 127.81 | 128.00 | 126.37 | 126.64 | 3,035,425 | +0.03(+0.02%) |
Oct 19, 2020 | 128.12 | 129.20 | 126.23 | 126.62 | 3,555,847 | -1.86(-1.45%) |
Oct 16, 2020 | 128.49 | 129.46 | 127.93 | 128.47 | 5,599,858 | +0.27(+0.21%) |
Oct 15, 2020 | 127.96 | 128.69 | 127.47 | 128.20 | 3,648,831 | -0.99(-0.76%) |
Oct 14, 2020 | 130.12 | 130.63 | 128.38 | 129.19 | 4,016,865 | -0.93(-0.71%) |
Oct 13, 2020 | 128.92 | 130.53 | 128.64 | 130.12 | 4,735,890 | +1.28(+0.99%) |
Oct 12, 2020 | 127.92 | 130.07 | 126.71 | 128.84 | 6,803,156 | +3.34(+2.67%) |
Oct 09, 2020 | 125.73 | 126.23 | 125.00 | 125.49 | 3,523,560 | +0.54(+0.43%) |
Oct 08, 2020 | 124.44 | 125.21 | 123.97 | 124.96 | 3,284,762 | +0.76(+0.61%) |
Oct 07, 2020 | 123.22 | 124.66 | 123.06 | 124.19 | 4,795,228 | +1.19(+0.96%) |
Oct 06, 2020 | 125.09 | 125.84 | 122.51 | 123.01 | 5,549,767 | -2.02(-1.62%) |
Oct 05, 2020 | 125.19 | 125.44 | 124.17 | 125.03 | 4,984,679 | -0.12(-0.09%) |
Oct 02, 2020 | 126.25 | 126.82 | 123.46 | 125.15 | 5,659,871 | -2.48(-1.95%) |
Oct 01, 2020 | 126.40 | 127.68 | 124.63 | 127.63 | 7,152,644 | +1.99(+1.59%) |
Sep 30, 2020 | 125.08 | 126.17 | 124.10 | 125.64 | 7,757,804 | +1.31(+1.05%) |
Sep 29, 2020 | 125.69 | 126.49 | 124.30 | 124.33 | 4,780,119 | -0.73(-0.59%) |
Sep 28, 2020 | 123.32 | 125.62 | 122.98 | 125.07 | 8,254,393 | +4.01(+3.31%) |
Sep 25, 2020 | 118.65 | 121.31 | 118.31 | 121.06 | 5,048,047 | +1.79(+1.50%) |
Sep 24, 2020 | 119.15 | 119.94 | 117.77 | 119.27 | 4,761,868 | +0.53(+0.44%) |
Sep 23, 2020 | 120.29 | 120.40 | 117.70 | 118.75 | 6,518,155 | -1.04(-0.87%) |
Sep 22, 2020 | 118.75 | 120.46 | 118.25 | 119.79 | 4,357,391 | +0.83(+0.69%) |
Sep 21, 2020 | 118.18 | 119.03 | 117.26 | 118.97 | 4,855,113 | -0.21(-0.18%) |
Sep 18, 2020 | 121.20 | 122.18 | 117.85 | 119.17 | 9,347,144 | -1.57(-1.30%) |
Sep 17, 2020 | 120.91 | 121.97 | 119.37 | 120.74 | 5,720,431 | -1.61(-1.32%) |
Sep 16, 2020 | 123.53 | 123.82 | 122.17 | 122.36 | 3,699,564 | -0.58(-0.47%) |
Sep 15, 2020 | 123.72 | 124.40 | 122.75 | 122.94 | 4,501,058 | -0.95(-0.77%) |
Sep 14, 2020 | 123.76 | 124.64 | 123.10 | 123.89 | 3,065,738 | +0.78(+0.63%) |
Sep 11, 2020 | 122.57 | 123.62 | 121.67 | 123.11 | 3,763,944 | +0.95(+0.78%) |
Sep 10, 2020 | 123.82 | 124.69 | 121.36 | 122.16 | 6,673,256 | -2.13(-1.71%) |
Sep 09, 2020 | 122.83 | 125.51 | 122.74 | 124.29 | 4,722,251 | +1.41(+1.15%) |
Sep 08, 2020 | 125.37 | 125.66 | 121.84 | 122.87 | 5,407,074 | -2.91(-2.31%) |
Sep 04, 2020 | 126.60 | 127.19 | 124.13 | 125.78 | 5,335,867 | -0.55(-0.44%) |
Sep 03, 2020 | 129.42 | 130.57 | 125.20 | 126.33 | 7,324,224 | -2.63(-2.04%) |
Sep 02, 2020 | 125.57 | 129.44 | 125.42 | 128.96 | 5,464,819 | +3.69(+2.95%) |