Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 153.18 | 153.18 | 150.16 | 151.64 | 15,549 | -1.08(-0.71%) |
Nov 27, 2020 | 153.00 | 153.02 | 152.22 | 152.72 | 6,998 | +0.63(+0.42%) |
Nov 25, 2020 | 151.11 | 152.24 | 150.94 | 152.09 | 11,627 | +0.40(+0.26%) |
Nov 24, 2020 | 151.04 | 151.78 | 150.88 | 151.69 | 24,514 | +2.44(+1.64%) |
Nov 23, 2020 | 148.69 | 149.45 | 148.40 | 149.24 | 13,134 | +1.76(+1.20%) |
Nov 20, 2020 | 148.26 | 148.27 | 147.40 | 147.48 | 9,366 | -0.67(-0.45%) |
Nov 19, 2020 | 147.41 | 148.15 | 147.11 | 148.15 | 8,995 | +0.90(+0.61%) |
Nov 18, 2020 | 147.65 | 148.66 | 147.18 | 147.25 | 17,819 | +0.26(+0.18%) |
Nov 17, 2020 | 146.53 | 147.53 | 146.08 | 146.99 | 13,800 | +1.23(+0.85%) |
Nov 16, 2020 | 144.91 | 145.75 | 144.23 | 145.75 | 34,280 | +1.38(+0.95%) |
Nov 13, 2020 | 143.32 | 144.38 | 142.76 | 144.38 | 30,576 | +1.82(+1.28%) |
Nov 12, 2020 | 143.75 | 143.75 | 141.82 | 142.56 | 42,233 | -1.24(-0.86%) |
Nov 11, 2020 | 143.86 | 143.91 | 142.43 | 143.79 | 17,598 | +1.32(+0.93%) |
Nov 10, 2020 | 140.73 | 142.66 | 140.41 | 142.47 | 30,546 | +1.89(+1.34%) |
Nov 09, 2020 | 145.72 | 146.15 | 140.59 | 140.59 | 12,043 | -1.00(-0.71%) |
Nov 06, 2020 | 142.64 | 142.64 | 141.40 | 141.59 | 46,295 | -0.69(-0.48%) |
Nov 05, 2020 | 141.82 | 142.81 | 141.57 | 142.28 | 47,853 | +1.98(+1.41%) |
Nov 04, 2020 | 140.60 | 141.91 | 140.19 | 140.30 | 21,508 | +0.64(+0.46%) |
Nov 03, 2020 | 138.59 | 140.28 | 138.54 | 139.66 | 14,288 | +3.13(+2.29%) |
Nov 02, 2020 | 136.24 | 138.00 | 135.51 | 136.53 | 78,835 | +2.04(+1.52%) |
Oct 30, 2020 | 135.56 | 135.56 | 133.06 | 134.48 | 17,118 | -1.91(-1.40%) |
Oct 29, 2020 | 136.02 | 137.58 | 135.15 | 136.40 | 66,613 | +0.19(+0.14%) |
Oct 28, 2020 | 137.89 | 138.23 | 136.00 | 136.21 | 28,704 | -4.11(-2.93%) |
Oct 27, 2020 | 141.19 | 141.34 | 140.32 | 140.33 | 16,204 | -0.29(-0.20%) |
Oct 26, 2020 | 141.41 | 141.50 | 139.04 | 140.61 | 19,313 | -2.03(-1.42%) |
Oct 23, 2020 | 142.70 | 142.91 | 141.57 | 142.64 | 119,075 | +0.39(+0.27%) |
Oct 22, 2020 | 142.94 | 142.94 | 141.41 | 142.25 | 53,214 | +0.45(+0.31%) |
Oct 21, 2020 | 142.19 | 142.92 | 141.80 | 141.80 | 25,870 | +0.02(+0.01%) |
Oct 20, 2020 | 143.61 | 143.61 | 141.71 | 141.78 | 23,050 | -0.48(-0.34%) |
Oct 19, 2020 | 144.89 | 144.91 | 142.23 | 142.27 | 14,342 | -1.91(-1.33%) |
Oct 16, 2020 | 145.34 | 145.57 | 144.12 | 144.18 | 8,074 | -0.50(-0.35%) |
Oct 15, 2020 | 143.47 | 144.83 | 143.47 | 144.68 | 13,328 | -0.17(-0.12%) |
Oct 14, 2020 | 144.84 | 145.49 | 144.31 | 144.85 | 11,994 | -0.07(-0.05%) |
Oct 13, 2020 | 144.90 | 145.03 | 144.40 | 144.92 | 9,020 | -0.06(-0.04%) |
Oct 12, 2020 | 144.46 | 145.44 | 144.46 | 144.98 | 17,742 | +1.57(+1.09%) |
Oct 09, 2020 | 142.54 | 143.78 | 142.54 | 143.41 | 13,350 | +1.31(+0.92%) |
Oct 08, 2020 | 142.44 | 142.54 | 141.79 | 142.10 | 21,177 | +0.85(+0.60%) |
Oct 07, 2020 | 140.15 | 141.50 | 140.11 | 141.25 | 7,844 | +2.57(+1.86%) |
Oct 06, 2020 | 140.90 | 141.00 | 138.68 | 138.68 | 11,167 | -1.60(-1.14%) |
Oct 05, 2020 | 140.02 | 140.34 | 139.53 | 140.28 | 72,714 | +1.38(+1.00%) |
Oct 02, 2020 | 138.15 | 139.52 | 137.95 | 138.90 | 23,578 | -1.70(-1.21%) |
Oct 01, 2020 | 140.62 | 140.62 | 139.07 | 140.60 | 92,363 | +1.88(+1.35%) |
Sep 30, 2020 | 137.76 | 139.65 | 137.76 | 138.72 | 22,654 | +1.42(+1.04%) |
Sep 29, 2020 | 138.56 | 138.56 | 137.22 | 137.30 | 26,190 | -0.90(-0.65%) |
Sep 28, 2020 | 138.20 | 138.48 | 137.69 | 138.20 | 30,441 | +2.20(+1.62%) |
Sep 25, 2020 | 134.27 | 136.00 | 134.27 | 136.00 | 19,164 | +1.47(+1.09%) |
Sep 24, 2020 | 132.75 | 135.63 | 132.75 | 134.53 | 56,714 | +0.77(+0.58%) |
Sep 23, 2020 | 137.39 | 137.39 | 133.50 | 133.76 | 15,491 | -2.80(-2.05%) |
Sep 22, 2020 | 136.03 | 137.03 | 135.81 | 136.56 | 7,892 | +0.23(+0.17%) |
Sep 21, 2020 | 136.43 | 136.43 | 134.30 | 136.33 | 25,035 | -1.31(-0.95%) |
Sep 18, 2020 | 139.49 | 139.49 | 136.32 | 137.64 | 11,689 | -0.20(-0.14%) |
Sep 17, 2020 | 137.55 | 138.82 | 137.11 | 137.84 | 28,351 | -1.78(-1.27%) |
Sep 16, 2020 | 140.66 | 141.11 | 139.58 | 139.61 | 21,386 | -0.84(-0.60%) |
Sep 15, 2020 | 140.69 | 141.28 | 139.97 | 140.45 | 52,022 | +1.16(+0.84%) |
Sep 14, 2020 | 137.55 | 139.47 | 136.95 | 139.29 | 181,257 | +2.96(+2.17%) |
Sep 11, 2020 | 136.43 | 136.74 | 135.24 | 136.32 | 9,308 | +0.69(+0.51%) |
Sep 10, 2020 | 136.88 | 138.01 | 135.57 | 135.63 | 54,468 | -0.65(-0.48%) |
Sep 09, 2020 | 134.81 | 136.89 | 134.81 | 136.28 | 28,548 | +3.24(+2.44%) |
Sep 08, 2020 | 136.03 | 136.03 | 133.00 | 133.04 | 132,047 | -5.28(-3.81%) |
Sep 04, 2020 | 138.56 | 139.68 | 135.40 | 138.32 | 539,348 | -0.19(-0.13%) |
Sep 03, 2020 | 141.70 | 142.50 | 137.53 | 138.50 | 33,515 | -4.32(-3.03%) |
Sep 02, 2020 | 142.02 | 142.95 | 140.65 | 142.82 | 25,097 | +1.25(+0.88%) |