Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.69 | 144.97 | 142.27 | 144.82 | 11,486,537 | +1.13(+0.78%) |
Nov 27, 2020 | 144.22 | 144.76 | 143.22 | 143.69 | 3,868,203 | -0.22(-0.15%) |
Nov 25, 2020 | 143.36 | 144.44 | 143.32 | 143.91 | 4,864,768 | +0.45(+0.31%) |
Nov 24, 2020 | 143.83 | 144.06 | 142.43 | 143.47 | 6,033,624 | +0.41(+0.28%) |
Nov 23, 2020 | 142.53 | 143.50 | 141.58 | 143.06 | 6,504,018 | +0.65(+0.46%) |
Nov 20, 2020 | 143.29 | 144.79 | 142.00 | 142.41 | 7,723,535 | -1.78(-1.24%) |
Nov 19, 2020 | 141.67 | 144.50 | 141.53 | 144.19 | 6,520,148 | +2.87(+2.03%) |
Nov 18, 2020 | 142.05 | 143.76 | 141.28 | 141.32 | 8,754,896 | -0.26(-0.19%) |
Nov 17, 2020 | 142.65 | 145.25 | 141.40 | 141.58 | 14,994,416 | -2.91(-2.01%) |
Nov 16, 2020 | 142.68 | 145.40 | 141.50 | 144.49 | 12,070,576 | +1.80(+1.26%) |
Nov 13, 2020 | 141.17 | 143.06 | 139.83 | 142.69 | 6,967,091 | +2.19(+1.56%) |
Nov 12, 2020 | 140.74 | 140.96 | 139.43 | 140.50 | 4,419,110 | +0.24(+0.17%) |
Nov 11, 2020 | 139.26 | 141.19 | 138.77 | 140.26 | 6,609,154 | +2.29(+1.66%) |
Nov 10, 2020 | 136.25 | 138.80 | 136.05 | 137.97 | 6,392,678 | +1.53(+1.12%) |
Nov 09, 2020 | 140.22 | 140.47 | 136.00 | 136.44 | 9,908,653 | -1.73(-1.25%) |
Nov 06, 2020 | 136.83 | 138.60 | 136.06 | 138.17 | 5,696,434 | +2.18(+1.60%) |
Nov 05, 2020 | 136.49 | 136.71 | 135.49 | 135.99 | 4,987,753 | +1.43(+1.06%) |
Nov 04, 2020 | 134.19 | 136.86 | 133.97 | 134.56 | 6,299,972 | -0.78(-0.57%) |
Nov 03, 2020 | 134.26 | 136.64 | 134.19 | 135.34 | 5,416,591 | +2.26(+1.70%) |
Nov 02, 2020 | 133.26 | 133.47 | 131.78 | 133.08 | 5,825,123 | +1.56(+1.19%) |
Oct 30, 2020 | 131.92 | 132.78 | 130.21 | 131.51 | 6,543,926 | -1.11(-0.84%) |
Oct 29, 2020 | 132.70 | 133.75 | 131.47 | 132.62 | 5,326,071 | -0.11(-0.09%) |
Oct 28, 2020 | 133.61 | 134.72 | 132.59 | 132.74 | 5,924,058 | -2.68(-1.98%) |
Oct 27, 2020 | 134.64 | 136.21 | 134.57 | 135.42 | 4,158,783 | +0.67(+0.50%) |
Oct 26, 2020 | 135.39 | 135.66 | 133.59 | 134.75 | 5,665,508 | -1.60(-1.17%) |
Oct 23, 2020 | 136.46 | 136.62 | 135.40 | 136.35 | 3,706,681 | +0.28(+0.21%) |
Oct 22, 2020 | 136.67 | 137.02 | 135.25 | 136.06 | 4,695,157 | -0.81(-0.59%) |
Oct 21, 2020 | 136.34 | 138.13 | 136.34 | 136.87 | 4,607,731 | +0.47(+0.35%) |
Oct 20, 2020 | 136.60 | 137.94 | 136.13 | 136.40 | 5,108,188 | +0.90(+0.66%) |
Oct 19, 2020 | 137.53 | 137.79 | 135.31 | 135.50 | 5,149,311 | -1.67(-1.22%) |
Oct 16, 2020 | 137.82 | 138.53 | 136.94 | 137.16 | 5,957,972 | +0.17(+0.12%) |
Oct 15, 2020 | 135.63 | 137.40 | 135.39 | 136.99 | 4,817,171 | +0.56(+0.41%) |
Oct 14, 2020 | 138.77 | 138.88 | 136.26 | 136.43 | 6,934,749 | -2.17(-1.57%) |
Oct 13, 2020 | 137.14 | 138.96 | 136.83 | 138.60 | 8,367,345 | +1.88(+1.37%) |
Oct 12, 2020 | 135.56 | 137.81 | 135.56 | 136.73 | 6,467,992 | +1.39(+1.03%) |
Oct 09, 2020 | 134.27 | 135.87 | 134.18 | 135.34 | 5,097,398 | +1.35(+1.00%) |
Oct 08, 2020 | 134.13 | 134.68 | 133.76 | 133.99 | 5,157,304 | +0.45(+0.33%) |
Oct 07, 2020 | 133.89 | 134.17 | 132.94 | 133.54 | 5,954,046 | +0.25(+0.18%) |
Oct 06, 2020 | 134.47 | 135.49 | 132.94 | 133.30 | 7,549,319 | -1.11(-0.83%) |
Oct 05, 2020 | 133.92 | 134.78 | 133.71 | 134.41 | 5,012,522 | +1.23(+0.93%) |
Oct 02, 2020 | 134.92 | 135.64 | 132.82 | 133.17 | 8,645,722 | -2.44(-1.80%) |
Oct 01, 2020 | 133.46 | 136.85 | 132.95 | 135.62 | 15,222,421 | +3.00(+2.27%) |
Sep 30, 2020 | 130.23 | 134.35 | 130.05 | 132.62 | 12,245,049 | +2.63(+2.02%) |
Sep 29, 2020 | 130.09 | 130.94 | 129.28 | 129.99 | 9,748,046 | -0.10(-0.08%) |
Sep 28, 2020 | 130.01 | 130.85 | 129.59 | 130.09 | 7,449,213 | -0.02(-0.01%) |
Sep 25, 2020 | 129.40 | 130.36 | 128.87 | 130.11 | 7,954,266 | +0.54(+0.42%) |
Sep 24, 2020 | 128.65 | 130.60 | 128.03 | 129.57 | 10,356,222 | +0.67(+0.52%) |
Sep 23, 2020 | 131.75 | 131.98 | 128.74 | 128.90 | 8,130,796 | -2.20(-1.68%) |
Sep 22, 2020 | 129.92 | 131.74 | 129.45 | 131.10 | 11,636,664 | +1.18(+0.90%) |
Sep 21, 2020 | 129.38 | 130.08 | 128.24 | 129.92 | 16,605,753 | +1.69(+1.32%) |
Sep 18, 2020 | 129.32 | 130.36 | 127.72 | 128.24 | 19,239,524 | -1.33(-1.02%) |
Sep 17, 2020 | 128.37 | 130.40 | 127.98 | 129.56 | 13,084,784 | +0.41(+0.32%) |
Sep 16, 2020 | 131.19 | 131.45 | 128.96 | 129.16 | 9,802,731 | -1.04(-0.80%) |
Sep 15, 2020 | 131.02 | 131.83 | 129.55 | 130.20 | 10,695,786 | +0.04(+0.03%) |
Sep 14, 2020 | 129.04 | 133.74 | 128.79 | 130.16 | 16,076,738 | +0.59(+0.45%) |
Sep 11, 2020 | 129.90 | 131.22 | 128.48 | 129.57 | 10,156,078 | -0.10(-0.08%) |
Sep 10, 2020 | 132.76 | 133.21 | 129.47 | 129.68 | 11,851,143 | -2.92(-2.20%) |
Sep 09, 2020 | 132.78 | 135.17 | 132.18 | 132.60 | 11,838,078 | +1.37(+1.04%) |
Sep 08, 2020 | 134.04 | 134.50 | 131.05 | 131.23 | 11,936,707 | -4.15(-3.07%) |
Sep 04, 2020 | 136.51 | 137.47 | 132.79 | 135.38 | 11,950,443 | -1.62(-1.18%) |
Sep 03, 2020 | 139.05 | 141.80 | 134.41 | 137.00 | 16,870,052 | -2.98(-2.13%) |
Sep 02, 2020 | 143.36 | 143.44 | 138.02 | 139.98 | 18,163,420 | +0.09(+0.06%) |