Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 153.84 | 153.84 | 150.80 | 152.29 | 15,483 | -1.08(-0.71%) |
Nov 27, 2020 | 153.65 | 153.68 | 152.87 | 153.37 | 6,968 | +0.63(+0.42%) |
Nov 25, 2020 | 151.75 | 152.89 | 151.59 | 152.73 | 11,578 | +0.40(+0.26%) |
Nov 24, 2020 | 151.68 | 152.43 | 151.53 | 152.33 | 24,410 | +2.45(+1.64%) |
Nov 23, 2020 | 149.32 | 150.09 | 149.04 | 149.88 | 13,079 | +1.77(+1.20%) |
Nov 20, 2020 | 148.89 | 148.90 | 148.03 | 148.11 | 9,326 | -0.67(-0.45%) |
Nov 19, 2020 | 148.04 | 148.78 | 147.74 | 148.78 | 8,957 | +0.90(+0.61%) |
Nov 18, 2020 | 148.28 | 149.29 | 147.81 | 147.88 | 17,743 | +0.26(+0.18%) |
Nov 17, 2020 | 147.16 | 148.16 | 146.70 | 147.61 | 13,741 | +1.24(+0.85%) |
Nov 16, 2020 | 145.52 | 146.37 | 144.84 | 146.37 | 34,134 | +1.38(+0.95%) |
Nov 13, 2020 | 143.93 | 145.00 | 143.38 | 144.99 | 30,446 | +1.83(+1.28%) |
Nov 12, 2020 | 144.37 | 144.37 | 142.43 | 143.16 | 42,053 | -1.24(-0.86%) |
Nov 11, 2020 | 144.47 | 144.53 | 143.03 | 144.41 | 17,523 | +1.32(+0.93%) |
Nov 10, 2020 | 141.33 | 143.27 | 141.01 | 143.08 | 30,416 | +1.89(+1.34%) |
Nov 09, 2020 | 146.34 | 146.77 | 141.19 | 141.19 | 11,992 | -1.01(-0.71%) |
Nov 06, 2020 | 143.25 | 143.25 | 142.00 | 142.19 | 46,098 | -0.69(-0.48%) |
Nov 05, 2020 | 142.43 | 143.42 | 142.18 | 142.89 | 47,649 | +1.99(+1.41%) |
Nov 04, 2020 | 141.20 | 142.52 | 140.78 | 140.90 | 21,417 | +0.64(+0.46%) |
Nov 03, 2020 | 139.18 | 140.88 | 139.13 | 140.25 | 14,227 | +3.14(+2.29%) |
Nov 02, 2020 | 136.82 | 138.59 | 136.08 | 137.11 | 78,500 | +2.05(+1.52%) |
Oct 30, 2020 | 136.14 | 136.14 | 133.63 | 135.06 | 17,045 | -1.92(-1.40%) |
Oct 29, 2020 | 136.60 | 138.16 | 135.73 | 136.98 | 66,330 | +0.19(+0.14%) |
Oct 28, 2020 | 138.48 | 138.82 | 136.58 | 136.79 | 28,582 | -4.13(-2.93%) |
Oct 27, 2020 | 141.79 | 141.94 | 140.92 | 140.93 | 16,135 | -0.29(-0.21%) |
Oct 26, 2020 | 142.02 | 142.10 | 139.63 | 141.22 | 19,231 | -2.03(-1.42%) |
Oct 23, 2020 | 143.31 | 143.52 | 142.18 | 143.25 | 118,569 | +0.39(+0.27%) |
Oct 22, 2020 | 143.55 | 143.55 | 142.02 | 142.86 | 52,988 | +0.45(+0.31%) |
Oct 21, 2020 | 142.80 | 143.53 | 142.41 | 142.41 | 25,760 | +0.02(+0.01%) |
Oct 20, 2020 | 144.23 | 144.23 | 142.31 | 142.39 | 22,952 | -0.49(-0.34%) |
Oct 19, 2020 | 145.50 | 145.53 | 142.84 | 142.88 | 14,281 | -1.92(-1.33%) |
Oct 16, 2020 | 145.96 | 146.20 | 144.74 | 144.80 | 8,040 | -0.50(-0.35%) |
Oct 15, 2020 | 144.08 | 145.45 | 144.08 | 145.30 | 13,272 | -0.17(-0.12%) |
Oct 14, 2020 | 145.46 | 146.11 | 144.93 | 145.47 | 11,943 | -0.08(-0.05%) |
Oct 13, 2020 | 145.51 | 145.66 | 145.02 | 145.54 | 8,981 | -0.06(-0.04%) |
Oct 12, 2020 | 145.08 | 146.06 | 145.08 | 145.60 | 17,667 | +1.58(+1.09%) |
Oct 09, 2020 | 143.15 | 144.40 | 143.15 | 144.02 | 13,293 | +1.31(+0.92%) |
Oct 08, 2020 | 143.04 | 143.15 | 142.40 | 142.71 | 21,087 | +0.85(+0.60%) |
Oct 07, 2020 | 140.75 | 142.10 | 140.70 | 141.86 | 7,811 | +2.58(+1.86%) |
Oct 06, 2020 | 141.50 | 141.60 | 139.27 | 139.27 | 11,120 | -1.60(-1.14%) |
Oct 05, 2020 | 140.62 | 140.94 | 140.12 | 140.88 | 72,405 | +1.39(+1.00%) |
Oct 02, 2020 | 138.74 | 140.11 | 138.54 | 139.49 | 23,478 | -1.71(-1.21%) |
Oct 01, 2020 | 141.22 | 141.22 | 139.67 | 141.20 | 91,970 | +1.88(+1.35%) |
Sep 30, 2020 | 138.35 | 140.24 | 138.35 | 139.31 | 22,558 | +1.43(+1.04%) |
Sep 29, 2020 | 139.15 | 139.15 | 137.81 | 137.88 | 26,078 | -0.91(-0.65%) |
Sep 28, 2020 | 138.79 | 139.07 | 138.28 | 138.79 | 30,312 | +2.21(+1.62%) |
Sep 25, 2020 | 134.84 | 136.58 | 134.84 | 136.58 | 19,082 | +1.47(+1.09%) |
Sep 24, 2020 | 133.31 | 136.21 | 133.31 | 135.10 | 56,473 | +0.77(+0.58%) |
Sep 23, 2020 | 137.98 | 137.98 | 134.07 | 134.33 | 15,425 | -2.81(-2.05%) |
Sep 22, 2020 | 136.62 | 137.62 | 136.39 | 137.14 | 7,859 | +0.23(+0.17%) |
Sep 21, 2020 | 137.01 | 137.01 | 134.87 | 136.91 | 24,928 | -1.32(-0.95%) |
Sep 18, 2020 | 140.09 | 140.09 | 136.90 | 138.23 | 11,639 | -0.19(-0.14%) |
Sep 17, 2020 | 138.14 | 139.42 | 137.69 | 138.42 | 28,231 | -1.79(-1.27%) |
Sep 16, 2020 | 141.26 | 141.71 | 140.18 | 140.21 | 21,295 | -0.84(-0.60%) |
Sep 15, 2020 | 141.29 | 141.88 | 140.57 | 141.05 | 51,801 | +1.17(+0.84%) |
Sep 14, 2020 | 138.14 | 140.07 | 137.53 | 139.88 | 180,486 | +2.98(+2.17%) |
Sep 11, 2020 | 137.01 | 137.32 | 135.81 | 136.91 | 9,268 | +0.70(+0.51%) |
Sep 10, 2020 | 137.46 | 138.60 | 136.15 | 136.21 | 54,236 | -0.66(-0.48%) |
Sep 09, 2020 | 135.39 | 137.47 | 135.39 | 136.87 | 28,427 | +3.26(+2.44%) |
Sep 08, 2020 | 136.60 | 136.60 | 133.57 | 133.61 | 131,486 | -5.30(-3.81%) |
Sep 04, 2020 | 139.15 | 140.28 | 135.97 | 138.91 | 537,055 | -0.19(-0.13%) |
Sep 03, 2020 | 142.30 | 143.11 | 138.12 | 139.09 | 33,373 | -4.34(-3.03%) |
Sep 02, 2020 | 142.63 | 143.56 | 141.25 | 143.43 | 24,990 | +1.25(+0.88%) |