Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 154.55 | 155.00 | 146.31 | 153.28 | 4,833,245 | +2.45(+1.62%) |
Nov 27, 2020 | 150.38 | 152.19 | 148.53 | 150.83 | 1,773,400 | +0.87(+0.58%) |
Nov 25, 2020 | 150.00 | 151.70 | 147.19 | 149.96 | 3,144,400 | +0.51(+0.34%) |
Nov 24, 2020 | 145.70 | 149.50 | 143.77 | 149.45 | 3,585,771 | +1.91(+1.29%) |
Nov 23, 2020 | 146.50 | 149.13 | 142.45 | 147.54 | 3,271,019 | +1.82(+1.25%) |
Nov 20, 2020 | 145.19 | 146.95 | 143.26 | 145.72 | 2,982,700 | +1.96(+1.36%) |
Nov 19, 2020 | 138.39 | 147.09 | 138.01 | 143.76 | 4,795,828 | +6.08(+4.42%) |
Nov 18, 2020 | 137.73 | 139.47 | 135.00 | 137.68 | 2,219,409 | -0.10(-0.07%) |
Nov 17, 2020 | 132.74 | 139.80 | 130.50 | 137.78 | 4,885,769 | +6.20(+4.71%) |
Nov 16, 2020 | 129.39 | 132.89 | 128.21 | 131.58 | 3,043,904 | -0.60(-0.45%) |
Nov 13, 2020 | 137.75 | 138.00 | 131.19 | 132.18 | 3,033,200 | -5.12(-3.73%) |
Nov 12, 2020 | 132.92 | 137.50 | 132.10 | 137.30 | 3,832,513 | +6.34(+4.84%) |
Nov 11, 2020 | 128.13 | 132.18 | 127.50 | 130.96 | 3,671,149 | +7.46(+6.04%) |
Nov 10, 2020 | 127.08 | 128.00 | 118.10 | 123.50 | 4,931,250 | -3.05(-2.41%) |
Nov 09, 2020 | 136.89 | 137.36 | 126.02 | 126.55 | 6,447,094 | -15.24(-10.75%) |
Nov 06, 2020 | 138.58 | 144.29 | 138.11 | 141.79 | 2,614,800 | +2.87(+2.07%) |
Nov 05, 2020 | 140.49 | 141.60 | 137.71 | 138.92 | 2,944,152 | +2.60(+1.91%) |
Nov 04, 2020 | 133.98 | 137.13 | 132.00 | 136.32 | 3,458,549 | +9.46(+7.46%) |
Nov 03, 2020 | 125.71 | 127.47 | 123.83 | 126.86 | 2,019,442 | +2.39(+1.92%) |
Nov 02, 2020 | 124.55 | 126.76 | 121.77 | 124.47 | 2,500,931 | +0.63(+0.51%) |
Oct 30, 2020 | 125.40 | 126.32 | 120.45 | 123.84 | 4,176,600 | -3.52(-2.76%) |
Oct 29, 2020 | 132.36 | 132.70 | 126.34 | 127.36 | 3,185,584 | -4.21(-3.20%) |
Oct 28, 2020 | 132.05 | 132.82 | 129.11 | 131.57 | 2,597,535 | -1.91(-1.43%) |
Oct 27, 2020 | 134.08 | 136.13 | 131.63 | 133.48 | 2,262,282 | +0.40(+0.30%) |
Oct 26, 2020 | 134.01 | 138.45 | 129.52 | 133.08 | 3,623,253 | -2.34(-1.73%) |
Oct 23, 2020 | 134.91 | 135.54 | 132.80 | 135.42 | 1,955,000 | +0.88(+0.65%) |
Oct 22, 2020 | 136.83 | 138.68 | 131.64 | 134.54 | 5,157,345 | -0.60(-0.44%) |
Oct 21, 2020 | 143.07 | 143.67 | 132.55 | 135.14 | 6,086,748 | -7.50(-5.26%) |
Oct 20, 2020 | 145.29 | 146.49 | 142.15 | 142.64 | 2,571,273 | -2.02(-1.40%) |
Oct 19, 2020 | 146.72 | 149.59 | 143.67 | 144.66 | 3,146,722 | -0.68(-0.47%) |
Oct 16, 2020 | 148.00 | 148.88 | 144.91 | 145.34 | 2,960,200 | -0.02(-0.01%) |
Oct 15, 2020 | 143.39 | 145.75 | 141.13 | 145.36 | 4,380,742 | -2.43(-1.64%) |
Oct 14, 2020 | 153.60 | 153.90 | 145.32 | 147.79 | 4,939,894 | -5.01(-3.28%) |
Oct 13, 2020 | 147.08 | 153.63 | 147.01 | 152.80 | 6,096,643 | +6.84(+4.69%) |
Oct 12, 2020 | 146.50 | 149.75 | 144.82 | 145.96 | 4,186,840 | +2.39(+1.66%) |
Oct 09, 2020 | 144.10 | 145.63 | 142.61 | 143.57 | 2,364,000 | -0.13(-0.09%) |
Oct 08, 2020 | 146.45 | 146.46 | 141.53 | 143.70 | 3,439,651 | -0.87(-0.60%) |
Oct 07, 2020 | 146.00 | 148.84 | 144.28 | 144.57 | 4,619,582 | -0.56(-0.39%) |
Oct 06, 2020 | 146.00 | 148.67 | 143.50 | 145.13 | 5,593,792 | -0.37(-0.25%) |
Oct 05, 2020 | 143.81 | 148.28 | 142.81 | 145.50 | 5,861,260 | +5.63(+4.03%) |
Oct 02, 2020 | 139.73 | 145.50 | 138.60 | 139.87 | 3,449,400 | -3.00(-2.10%) |
Oct 01, 2020 | 139.50 | 145.76 | 138.00 | 142.87 | 7,840,358 | +5.55(+4.04%) |
Sep 30, 2020 | 135.31 | 139.02 | 133.65 | 137.32 | 3,666,670 | +0.97(+0.71%) |
Sep 29, 2020 | 137.70 | 138.35 | 135.37 | 136.35 | 2,122,760 | -1.08(-0.79%) |
Sep 28, 2020 | 137.82 | 141.67 | 136.30 | 137.43 | 4,232,639 | +1.04(+0.76%) |
Sep 25, 2020 | 135.80 | 138.60 | 134.65 | 136.39 | 3,437,400 | +2.49(+1.86%) |
Sep 24, 2020 | 137.12 | 137.90 | 132.40 | 133.90 | 4,400,663 | -4.70(-3.39%) |
Sep 23, 2020 | 141.00 | 143.70 | 136.91 | 138.60 | 3,945,541 | -4.08(-2.86%) |
Sep 22, 2020 | 138.52 | 142.68 | 134.20 | 142.68 | 5,842,760 | +4.55(+3.29%) |
Sep 21, 2020 | 127.25 | 138.55 | 125.45 | 138.13 | 7,612,065 | +6.70(+5.10%) |
Sep 18, 2020 | 130.22 | 132.10 | 126.72 | 131.43 | 11,713,100 | +2.85(+2.22%) |
Sep 17, 2020 | 127.48 | 129.23 | 124.80 | 128.58 | 4,944,001 | -2.57(-1.96%) |
Sep 16, 2020 | 132.00 | 133.84 | 129.52 | 131.15 | 3,650,224 | -0.30(-0.23%) |
Sep 15, 2020 | 130.65 | 132.19 | 127.35 | 131.45 | 5,174,969 | +2.95(+2.30%) |
Sep 14, 2020 | 127.78 | 129.90 | 127.15 | 128.50 | 4,222,614 | +2.22(+1.76%) |
Sep 11, 2020 | 131.12 | 131.66 | 122.85 | 126.28 | 4,284,100 | -3.07(-2.37%) |
Sep 10, 2020 | 130.28 | 134.05 | 128.40 | 129.35 | 6,507,932 | +1.17(+0.91%) |
Sep 09, 2020 | 129.61 | 129.70 | 124.00 | 128.18 | 5,753,382 | +3.43(+2.75%) |
Sep 08, 2020 | 118.86 | 128.93 | 118.00 | 124.75 | 6,956,609 | -0.44(-0.35%) |
Sep 04, 2020 | 125.28 | 129.95 | 115.25 | 125.19 | 10,846,600 | -4.06(-3.14%) |
Sep 03, 2020 | 131.00 | 138.79 | 127.00 | 129.25 | 21,182,112 | -12.82(-9.02%) |
Sep 02, 2020 | 152.04 | 153.10 | 130.98 | 142.07 | 31,955,956 | -1.62(-1.13%) |