Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.45 | 121.51 | 119.03 | 119.45 | 2,387,510 | -1.76(-1.45%) |
Nov 27, 2020 | 120.81 | 121.29 | 119.86 | 121.21 | 549,358 | +0.87(+0.72%) |
Nov 25, 2020 | 118.75 | 120.51 | 117.65 | 120.34 | 3,436,818 | +2.79(+2.38%) |
Nov 24, 2020 | 123.89 | 124.49 | 116.94 | 117.55 | 4,511,898 | -6.53(-5.27%) |
Nov 23, 2020 | 126.46 | 127.63 | 123.87 | 124.08 | 1,388,330 | -2.42(-1.91%) |
Nov 20, 2020 | 126.77 | 127.94 | 125.89 | 126.50 | 1,644,352 | -0.27(-0.21%) |
Nov 19, 2020 | 125.86 | 127.17 | 124.47 | 126.77 | 1,387,056 | +0.53(+0.42%) |
Nov 18, 2020 | 126.08 | 128.64 | 125.58 | 126.24 | 2,043,507 | -0.02(-0.01%) |
Nov 17, 2020 | 125.76 | 127.02 | 124.45 | 126.25 | 1,276,471 | +0.37(+0.30%) |
Nov 16, 2020 | 128.54 | 128.67 | 124.47 | 125.88 | 2,115,751 | -2.35(-1.83%) |
Nov 13, 2020 | 126.42 | 128.53 | 125.00 | 128.23 | 1,693,084 | +2.88(+2.30%) |
Nov 12, 2020 | 125.35 | 126.42 | 124.24 | 125.35 | 1,425,070 | +0.36(+0.29%) |
Nov 11, 2020 | 122.50 | 125.61 | 121.69 | 124.99 | 2,909,354 | +4.58(+3.81%) |
Nov 10, 2020 | 122.83 | 123.18 | 119.16 | 120.40 | 3,234,816 | -2.13(-1.74%) |
Nov 09, 2020 | 133.58 | 133.71 | 122.33 | 122.53 | 3,653,888 | -7.50(-5.77%) |
Nov 06, 2020 | 131.50 | 131.50 | 129.81 | 130.03 | 2,494,110 | -0.74(-0.56%) |
Nov 05, 2020 | 133.44 | 134.21 | 130.68 | 130.77 | 2,113,544 | -0.44(-0.34%) |
Nov 04, 2020 | 129.87 | 134.06 | 129.57 | 131.21 | 2,758,309 | +1.88(+1.45%) |
Nov 03, 2020 | 130.74 | 131.12 | 128.84 | 129.33 | 1,584,475 | -0.05(-0.04%) |
Nov 02, 2020 | 129.66 | 131.46 | 128.54 | 129.38 | 1,326,311 | +1.46(+1.14%) |
Oct 30, 2020 | 130.83 | 130.83 | 124.92 | 127.92 | 2,092,864 | -3.92(-2.97%) |
Oct 29, 2020 | 132.86 | 133.27 | 130.81 | 131.84 | 1,261,354 | -1.03(-0.77%) |
Oct 28, 2020 | 131.85 | 133.99 | 131.34 | 132.87 | 1,122,960 | -0.69(-0.52%) |
Oct 27, 2020 | 135.62 | 136.13 | 133.56 | 133.56 | 832,167 | -1.78(-1.32%) |
Oct 26, 2020 | 134.53 | 135.39 | 133.38 | 135.34 | 990,474 | +0.06(+0.05%) |
Oct 23, 2020 | 135.19 | 135.52 | 133.19 | 135.28 | 838,138 | +0.27(+0.20%) |
Oct 22, 2020 | 137.22 | 137.41 | 134.71 | 135.01 | 1,380,243 | -2.28(-1.66%) |
Oct 21, 2020 | 137.07 | 138.64 | 136.28 | 137.29 | 1,156,369 | -0.65(-0.47%) |
Oct 20, 2020 | 138.09 | 138.86 | 136.98 | 137.94 | 796,304 | +0.37(+0.27%) |
Oct 19, 2020 | 140.21 | 140.69 | 136.99 | 137.56 | 1,151,778 | -2.23(-1.60%) |
Oct 16, 2020 | 138.77 | 140.94 | 138.19 | 139.80 | 1,507,520 | +0.91(+0.66%) |
Oct 15, 2020 | 137.93 | 140.65 | 137.41 | 138.89 | 1,171,547 | +0.28(+0.20%) |
Oct 14, 2020 | 140.06 | 140.31 | 137.75 | 138.61 | 1,178,187 | -1.44(-1.03%) |
Oct 13, 2020 | 140.62 | 141.40 | 139.54 | 140.05 | 1,263,672 | -0.96(-0.68%) |
Oct 12, 2020 | 140.31 | 141.47 | 139.12 | 141.00 | 1,489,872 | +0.64(+0.45%) |
Oct 09, 2020 | 139.70 | 140.69 | 139.02 | 140.37 | 1,359,746 | +1.32(+0.95%) |
Oct 08, 2020 | 135.86 | 140.06 | 135.76 | 139.05 | 1,128,897 | +3.79(+2.80%) |
Oct 07, 2020 | 136.15 | 136.70 | 134.91 | 135.26 | 1,622,264 | -0.40(-0.29%) |
Oct 06, 2020 | 134.73 | 136.06 | 133.13 | 135.66 | 1,378,651 | +0.93(+0.69%) |
Oct 05, 2020 | 132.15 | 135.12 | 130.44 | 134.73 | 1,510,827 | +2.33(+1.76%) |
Oct 02, 2020 | 129.78 | 132.78 | 128.89 | 132.40 | 1,947,120 | +1.86(+1.43%) |
Oct 01, 2020 | 130.22 | 131.42 | 128.72 | 130.53 | 1,672,803 | +0.43(+0.33%) |
Sep 30, 2020 | 131.32 | 131.90 | 128.93 | 130.10 | 1,868,541 | -0.67(-0.52%) |
Sep 29, 2020 | 129.43 | 131.35 | 129.20 | 130.78 | 1,147,820 | +1.40(+1.08%) |
Sep 28, 2020 | 127.81 | 129.55 | 127.51 | 129.37 | 1,596,008 | +3.47(+2.76%) |
Sep 25, 2020 | 125.22 | 125.95 | 123.89 | 125.90 | 1,382,420 | +0.68(+0.54%) |
Sep 24, 2020 | 123.69 | 126.86 | 123.65 | 125.22 | 1,315,833 | +1.83(+1.48%) |
Sep 23, 2020 | 126.28 | 126.99 | 122.97 | 123.39 | 2,332,041 | -3.74(-2.94%) |
Sep 22, 2020 | 125.53 | 128.51 | 125.08 | 127.13 | 1,997,411 | +1.37(+1.09%) |
Sep 21, 2020 | 127.94 | 128.23 | 125.31 | 125.76 | 2,352,430 | -2.68(-2.08%) |
Sep 18, 2020 | 129.15 | 130.39 | 127.68 | 128.43 | 2,942,621 | -1.64(-1.26%) |
Sep 17, 2020 | 131.94 | 132.70 | 129.02 | 130.07 | 2,092,496 | -3.28(-2.46%) |
Sep 16, 2020 | 132.97 | 135.62 | 132.41 | 133.35 | 2,397,553 | +2.79(+2.14%) |
Sep 15, 2020 | 128.42 | 131.61 | 128.40 | 130.56 | 2,122,874 | +2.66(+2.08%) |
Sep 14, 2020 | 128.55 | 129.73 | 126.96 | 127.90 | 1,969,232 | -0.18(-0.14%) |
Sep 11, 2020 | 128.94 | 129.72 | 127.65 | 128.08 | 1,741,677 | -0.03(-0.02%) |
Sep 10, 2020 | 129.41 | 130.67 | 127.95 | 128.11 | 1,055,102 | -1.72(-1.32%) |
Sep 09, 2020 | 128.10 | 131.74 | 127.72 | 129.82 | 2,410,187 | +2.88(+2.27%) |
Sep 08, 2020 | 127.20 | 127.96 | 123.45 | 126.94 | 2,298,391 | -0.77(-0.60%) |
Sep 04, 2020 | 130.37 | 131.06 | 124.94 | 127.71 | 2,628,601 | -2.62(-2.01%) |
Sep 03, 2020 | 136.15 | 136.75 | 129.01 | 130.33 | 1,534,647 | -6.02(-4.41%) |
Sep 02, 2020 | 134.01 | 136.56 | 133.10 | 136.35 | 2,319,948 | +1.27(+0.94%) |