Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 161.94 | 164.64 | 153.36 | 160.70 | 11,334,829 | +0.15(+0.09%) |
Nov 27, 2020 | 148.72 | 160.63 | 148.53 | 160.55 | 5,023,000 | +15.46(+10.66%) |
Nov 25, 2020 | 138.63 | 146.95 | 138.51 | 145.09 | 3,551,900 | +7.49(+5.44%) |
Nov 24, 2020 | 139.99 | 140.04 | 133.65 | 137.60 | 3,331,298 | -2.60(-1.85%) |
Nov 23, 2020 | 141.00 | 143.23 | 138.22 | 140.20 | 2,593,514 | +0.14(+0.10%) |
Nov 20, 2020 | 136.52 | 143.96 | 136.26 | 140.06 | 4,421,200 | +5.56(+4.13%) |
Nov 19, 2020 | 128.00 | 134.70 | 127.44 | 134.50 | 3,008,673 | +7.49(+5.90%) |
Nov 18, 2020 | 127.84 | 129.24 | 124.70 | 127.01 | 2,537,369 | -1.81(-1.41%) |
Nov 17, 2020 | 126.71 | 128.94 | 123.60 | 128.82 | 2,499,663 | +3.20(+2.55%) |
Nov 16, 2020 | 122.54 | 127.24 | 120.50 | 125.62 | 3,493,981 | +0.70(+0.56%) |
Nov 13, 2020 | 128.55 | 130.00 | 123.33 | 124.92 | 3,484,400 | -2.11(-1.66%) |
Nov 12, 2020 | 129.64 | 133.50 | 125.81 | 127.03 | 3,876,161 | -3.56(-2.73%) |
Nov 11, 2020 | 121.92 | 131.07 | 121.79 | 130.59 | 5,256,927 | +11.16(+9.34%) |
Nov 10, 2020 | 126.22 | 126.40 | 113.49 | 119.43 | 6,261,771 | -1.77(-1.46%) |
Nov 09, 2020 | 130.38 | 134.00 | 116.31 | 121.20 | 10,623,315 | -25.08(-17.15%) |
Nov 06, 2020 | 143.68 | 146.60 | 140.55 | 146.28 | 2,591,100 | +2.64(+1.84%) |
Nov 05, 2020 | 140.00 | 144.95 | 138.12 | 143.64 | 2,731,367 | +7.44(+5.46%) |
Nov 04, 2020 | 135.50 | 138.79 | 133.51 | 136.20 | 3,634,762 | +5.75(+4.41%) |
Nov 03, 2020 | 127.96 | 131.99 | 125.59 | 130.45 | 2,935,174 | +4.01(+3.17%) |
Nov 02, 2020 | 123.23 | 127.73 | 121.57 | 126.44 | 3,828,307 | +4.85(+3.99%) |
Oct 30, 2020 | 130.51 | 131.70 | 119.71 | 121.59 | 5,604,600 | -10.83(-8.18%) |
Oct 29, 2020 | 138.29 | 138.94 | 128.13 | 132.42 | 7,808,026 | -7.22(-5.17%) |
Oct 28, 2020 | 143.30 | 145.15 | 138.92 | 139.64 | 4,817,749 | -6.14(-4.21%) |
Oct 27, 2020 | 141.48 | 147.65 | 141.29 | 145.78 | 4,574,719 | +6.05(+4.33%) |
Oct 26, 2020 | 137.49 | 143.11 | 136.20 | 139.73 | 3,253,525 | +1.88(+1.37%) |
Oct 23, 2020 | 136.16 | 138.43 | 134.12 | 137.84 | 2,099,700 | +1.91(+1.40%) |
Oct 22, 2020 | 133.90 | 138.00 | 132.85 | 135.94 | 3,329,456 | +2.93(+2.20%) |
Oct 21, 2020 | 144.62 | 145.63 | 132.69 | 133.01 | 5,548,769 | -11.78(-8.14%) |
Oct 20, 2020 | 147.54 | 150.24 | 144.51 | 144.79 | 2,549,965 | -3.58(-2.41%) |
Oct 19, 2020 | 148.75 | 151.80 | 146.36 | 148.37 | 2,326,106 | +0.78(+0.53%) |
Oct 16, 2020 | 151.98 | 152.53 | 147.15 | 147.59 | 1,765,500 | -3.08(-2.04%) |
Oct 15, 2020 | 145.38 | 150.90 | 143.45 | 150.67 | 2,209,816 | +0.70(+0.47%) |
Oct 14, 2020 | 153.80 | 154.88 | 147.66 | 149.97 | 3,175,331 | -3.23(-2.11%) |
Oct 13, 2020 | 148.19 | 154.73 | 147.61 | 153.20 | 3,351,596 | +5.82(+3.95%) |
Oct 12, 2020 | 149.00 | 151.20 | 146.55 | 147.38 | 3,272,569 | +0.71(+0.48%) |
Oct 09, 2020 | 140.70 | 147.30 | 140.07 | 146.67 | 3,358,800 | +7.13(+5.11%) |
Oct 08, 2020 | 145.00 | 145.15 | 139.16 | 139.54 | 3,200,328 | -3.12(-2.19%) |
Oct 07, 2020 | 136.63 | 143.10 | 136.45 | 142.66 | 3,800,681 | +8.10(+6.02%) |
Oct 06, 2020 | 137.00 | 139.26 | 134.10 | 134.56 | 3,045,501 | -2.13(-1.56%) |
Oct 05, 2020 | 132.69 | 136.84 | 130.70 | 136.69 | 2,733,764 | +5.06(+3.84%) |
Oct 02, 2020 | 127.49 | 133.33 | 127.27 | 131.63 | 3,783,100 | -0.06(-0.05%) |
Oct 01, 2020 | 124.10 | 133.09 | 123.25 | 131.69 | 5,743,401 | +10.06(+8.27%) |
Sep 30, 2020 | 123.19 | 125.59 | 120.14 | 121.63 | 2,525,113 | -1.60(-1.30%) |
Sep 29, 2020 | 123.61 | 125.70 | 121.26 | 123.23 | 2,619,675 | -0.46(-0.37%) |
Sep 28, 2020 | 120.37 | 123.95 | 119.19 | 123.69 | 3,452,918 | +5.41(+4.57%) |
Sep 25, 2020 | 113.70 | 118.69 | 113.01 | 118.28 | 2,572,500 | +4.60(+4.05%) |
Sep 24, 2020 | 112.55 | 116.10 | 109.52 | 113.68 | 4,339,111 | -1.41(-1.23%) |
Sep 23, 2020 | 119.29 | 121.37 | 114.05 | 115.09 | 4,057,851 | -4.26(-3.57%) |
Sep 22, 2020 | 118.00 | 119.75 | 112.60 | 119.35 | 4,757,735 | +3.34(+2.88%) |
Sep 21, 2020 | 110.43 | 116.33 | 109.79 | 116.01 | 4,218,041 | +4.26(+3.81%) |
Sep 18, 2020 | 110.68 | 113.29 | 109.11 | 111.75 | 26,303,600 | +2.52(+2.31%) |
Sep 17, 2020 | 105.29 | 109.23 | 104.30 | 109.23 | 4,115,804 | +0.43(+0.40%) |
Sep 16, 2020 | 111.10 | 112.65 | 108.54 | 108.80 | 2,824,770 | -2.20(-1.98%) |
Sep 15, 2020 | 113.48 | 114.00 | 109.16 | 111.00 | 3,485,800 | -1.55(-1.38%) |
Sep 14, 2020 | 111.77 | 115.00 | 109.39 | 112.55 | 4,736,686 | +1.78(+1.61%) |
Sep 11, 2020 | 113.08 | 116.59 | 109.94 | 110.77 | 4,450,500 | +0.20(+0.18%) |
Sep 10, 2020 | 113.48 | 118.00 | 110.25 | 110.57 | 4,154,877 | -2.14(-1.90%) |
Sep 09, 2020 | 112.71 | 114.89 | 109.43 | 112.71 | 4,738,887 | +2.15(+1.94%) |
Sep 08, 2020 | 113.38 | 118.20 | 108.37 | 110.56 | 9,722,237 | -1.48(-1.32%) |
Sep 04, 2020 | 114.23 | 116.82 | 103.06 | 112.04 | 7,500,200 | -4.16(-3.58%) |
Sep 03, 2020 | 119.81 | 121.16 | 113.33 | 116.20 | 4,765,328 | -8.17(-6.57%) |
Sep 02, 2020 | 128.30 | 129.94 | 120.25 | 124.37 | 3,754,295 | -0.68(-0.54%) |