Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 147.56 | 148.02 | 147.31 | 147.55 | 14,175,412 | -0.18(-0.12%) |
Nov 27, 2020 | 147.17 | 147.78 | 147.15 | 147.74 | 5,105,939 | +1.42(+0.97%) |
Nov 25, 2020 | 146.84 | 147.45 | 146.26 | 146.32 | 9,918,846 | -0.45(-0.31%) |
Nov 24, 2020 | 147.52 | 147.55 | 146.62 | 146.77 | 11,812,098 | -1.47(-0.99%) |
Nov 23, 2020 | 148.29 | 148.45 | 147.79 | 148.24 | 12,254,842 | -0.68(-0.46%) |
Nov 20, 2020 | 148.01 | 148.95 | 147.89 | 148.93 | 7,859,704 | +1.31(+0.89%) |
Nov 19, 2020 | 147.51 | 148.20 | 147.39 | 147.62 | 11,512,637 | +0.76(+0.51%) |
Nov 18, 2020 | 147.02 | 147.14 | 146.01 | 146.86 | 11,203,639 | +0.42(+0.29%) |
Nov 17, 2020 | 146.40 | 146.76 | 146.23 | 146.44 | 8,072,635 | +0.95(+0.65%) |
Nov 16, 2020 | 145.44 | 145.95 | 145.33 | 145.49 | 6,842,620 | -0.35(-0.24%) |
Nov 13, 2020 | 146.02 | 146.15 | 145.61 | 145.84 | 7,966,202 | -0.19(-0.13%) |
Nov 12, 2020 | 144.71 | 146.06 | 144.50 | 146.03 | 17,351,696 | +2.44(+1.70%) |
Nov 11, 2020 | 142.94 | 143.79 | 142.90 | 143.59 | 6,384,908 | +0.52(+0.36%) |
Nov 10, 2020 | 142.89 | 143.67 | 142.72 | 143.07 | 13,621,133 | -0.83(-0.58%) |
Nov 09, 2020 | 143.82 | 143.98 | 142.58 | 143.90 | 25,195,096 | -3.09(-2.10%) |
Nov 06, 2020 | 147.18 | 147.46 | 146.56 | 146.99 | 13,456,922 | -1.80(-1.21%) |
Nov 05, 2020 | 149.05 | 149.14 | 148.07 | 148.79 | 20,100,766 | +0.26(+0.17%) |
Nov 04, 2020 | 149.05 | 149.53 | 148.03 | 148.53 | 23,389,204 | +3.15(+2.17%) |
Nov 03, 2020 | 145.55 | 145.67 | 144.80 | 145.38 | 17,582,276 | -0.85(-0.58%) |
Nov 02, 2020 | 146.34 | 146.79 | 145.99 | 146.22 | 11,723,966 | +1.09(+0.75%) |
Oct 30, 2020 | 146.48 | 146.78 | 145.14 | 145.14 | 14,217,809 | -1.45(-0.99%) |
Oct 29, 2020 | 148.05 | 148.14 | 145.97 | 146.58 | 12,954,015 | -1.44(-0.97%) |
Oct 28, 2020 | 148.65 | 148.72 | 147.56 | 148.02 | 12,773,151 | +0.14(+0.09%) |
Oct 27, 2020 | 147.59 | 148.02 | 147.28 | 147.88 | 6,572,796 | +0.99(+0.67%) |
Oct 26, 2020 | 146.65 | 147.39 | 146.46 | 146.90 | 7,846,476 | +1.35(+0.93%) |
Oct 23, 2020 | 144.44 | 145.73 | 144.38 | 145.54 | 9,536,623 | +0.88(+0.61%) |
Oct 22, 2020 | 145.80 | 146.11 | 144.58 | 144.66 | 13,750,274 | -1.52(-1.04%) |
Oct 21, 2020 | 146.26 | 146.79 | 145.87 | 146.18 | 11,349,107 | -0.51(-0.35%) |
Oct 20, 2020 | 147.25 | 147.38 | 146.41 | 146.68 | 12,147,716 | -1.41(-0.95%) |
Oct 19, 2020 | 147.84 | 148.28 | 147.42 | 148.09 | 10,082,365 | -0.56(-0.38%) |
Oct 16, 2020 | 148.90 | 149.51 | 148.39 | 148.66 | 9,139,268 | -0.41(-0.28%) |
Oct 15, 2020 | 150.18 | 150.31 | 148.88 | 149.07 | 10,269,081 | -0.26(-0.17%) |
Oct 14, 2020 | 149.52 | 149.91 | 149.19 | 149.33 | 7,552,694 | +0.34(+0.23%) |
Oct 13, 2020 | 148.49 | 149.06 | 148.46 | 148.99 | 8,592,354 | +1.06(+0.72%) |
Oct 12, 2020 | 147.77 | 148.00 | 147.48 | 147.93 | 4,301,373 | +0.47(+0.32%) |
Oct 09, 2020 | 146.93 | 147.62 | 146.28 | 147.46 | 9,164,673 | -0.03(-0.02%) |
Oct 08, 2020 | 147.35 | 147.60 | 147.05 | 147.49 | 9,149,860 | +0.79(+0.54%) |
Oct 07, 2020 | 146.97 | 147.76 | 146.32 | 146.69 | 10,237,198 | -1.08(-0.73%) |
Oct 06, 2020 | 146.76 | 148.66 | 146.16 | 147.77 | 24,339,236 | +0.79(+0.54%) |
Oct 05, 2020 | 148.25 | 148.25 | 146.93 | 146.98 | 15,986,801 | -2.93(-1.95%) |
Oct 02, 2020 | 150.70 | 150.75 | 149.38 | 149.91 | 9,585,478 | -0.56(-0.37%) |
Oct 01, 2020 | 149.69 | 150.82 | 149.31 | 150.47 | 12,511,086 | +0.25(+0.16%) |
Sep 30, 2020 | 150.90 | 150.90 | 149.57 | 150.22 | 14,096,733 | -1.45(-0.96%) |
Sep 29, 2020 | 151.64 | 152.04 | 151.42 | 151.68 | 11,191,370 | +0.17(+0.11%) |
Sep 28, 2020 | 151.70 | 151.73 | 151.24 | 151.50 | 4,858,240 | -0.43(-0.28%) |
Sep 25, 2020 | 151.92 | 152.21 | 151.56 | 151.93 | 5,586,339 | +0.00(+0.00%) |
Sep 24, 2020 | 151.79 | 151.93 | 151.47 | 151.93 | 8,996,099 | +0.58(+0.38%) |
Sep 23, 2020 | 151.18 | 151.39 | 150.42 | 151.35 | 6,764,312 | +0.20(+0.13%) |
Sep 22, 2020 | 151.31 | 151.71 | 150.78 | 151.15 | 11,437,620 | -0.12(-0.08%) |
Sep 21, 2020 | 151.72 | 152.19 | 151.02 | 151.27 | 12,048,416 | +0.76(+0.51%) |
Sep 18, 2020 | 151.06 | 151.12 | 150.29 | 150.51 | 7,875,128 | -0.47(-0.31%) |
Sep 17, 2020 | 151.73 | 151.79 | 150.72 | 150.98 | 8,491,045 | +0.46(+0.31%) |
Sep 16, 2020 | 151.62 | 151.72 | 149.96 | 150.52 | 9,581,059 | -0.45(-0.30%) |
Sep 15, 2020 | 151.06 | 151.34 | 150.71 | 150.97 | 7,529,743 | -0.37(-0.24%) |
Sep 14, 2020 | 151.63 | 151.90 | 151.11 | 151.34 | 4,645,987 | -0.01(-0.01%) |
Sep 11, 2020 | 151.19 | 151.43 | 150.98 | 151.34 | 5,931,940 | +0.32(+0.21%) |
Sep 10, 2020 | 149.49 | 151.22 | 149.02 | 151.02 | 9,615,656 | +0.76(+0.51%) |
Sep 09, 2020 | 150.85 | 151.13 | 149.76 | 150.26 | 10,388,598 | -0.41(-0.27%) |
Sep 08, 2020 | 151.24 | 152.06 | 150.66 | 150.66 | 14,986,698 | +0.92(+0.61%) |
Sep 04, 2020 | 151.28 | 151.54 | 149.48 | 149.74 | 14,976,350 | -2.90(-1.90%) |
Sep 03, 2020 | 152.51 | 153.88 | 152.23 | 152.64 | 17,840,396 | +0.43(+0.28%) |
Sep 02, 2020 | 150.45 | 152.34 | 150.43 | 152.21 | 16,483,447 | +1.44(+0.95%) |