Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 133.55 | 136.00 | 133.01 | 135.89 | 9,427,047 | +3.08(+2.32%) |
Nov 27, 2020 | 134.34 | 135.21 | 132.69 | 132.81 | 4,199,799 | -0.23(-0.17%) |
Nov 25, 2020 | 134.77 | 136.19 | 133.00 | 133.04 | 6,929,885 | -1.71(-1.27%) |
Nov 24, 2020 | 132.40 | 135.12 | 130.30 | 134.75 | 11,697,227 | +1.95(+1.47%) |
Nov 23, 2020 | 131.44 | 135.74 | 131.01 | 132.80 | 12,616,109 | -2.04(-1.51%) |
Nov 20, 2020 | 136.92 | 137.68 | 134.76 | 134.84 | 6,016,824 | -1.38(-1.02%) |
Nov 19, 2020 | 135.33 | 137.86 | 134.31 | 136.23 | 8,381,089 | +0.44(+0.33%) |
Nov 18, 2020 | 137.81 | 141.58 | 135.65 | 135.78 | 13,126,978 | -1.56(-1.14%) |
Nov 17, 2020 | 137.60 | 138.37 | 135.90 | 137.34 | 8,052,291 | -0.31(-0.22%) |
Nov 16, 2020 | 134.07 | 137.81 | 133.47 | 137.65 | 8,220,531 | +4.44(+3.33%) |
Nov 13, 2020 | 134.39 | 135.04 | 132.25 | 133.21 | 6,391,860 | +0.32(+0.24%) |
Nov 12, 2020 | 136.26 | 137.13 | 132.11 | 132.88 | 9,292,729 | -3.49(-2.56%) |
Nov 11, 2020 | 133.43 | 136.74 | 132.97 | 136.37 | 11,065,247 | +7.00(+5.41%) |
Nov 10, 2020 | 129.41 | 132.20 | 127.92 | 129.37 | 13,013,939 | -2.31(-1.75%) |
Nov 09, 2020 | 137.96 | 137.96 | 131.53 | 131.68 | 11,545,468 | -2.22(-1.65%) |
Nov 06, 2020 | 134.82 | 135.03 | 132.93 | 133.90 | 7,882,366 | -0.37(-0.27%) |
Nov 05, 2020 | 134.65 | 137.40 | 130.96 | 134.27 | 30,213,548 | +15.18(+12.75%) |
Nov 04, 2020 | 119.41 | 119.64 | 116.41 | 119.09 | 13,312,405 | +3.25(+2.81%) |
Nov 03, 2020 | 115.83 | 117.19 | 115.14 | 115.84 | 6,312,633 | +1.37(+1.19%) |
Nov 02, 2020 | 114.96 | 116.50 | 113.03 | 114.47 | 6,344,856 | +0.56(+0.49%) |
Oct 30, 2020 | 114.20 | 115.65 | 112.28 | 113.91 | 8,462,844 | -2.84(-2.44%) |
Oct 29, 2020 | 112.71 | 117.91 | 112.55 | 116.75 | 7,634,683 | +4.49(+4.00%) |
Oct 28, 2020 | 114.04 | 114.33 | 111.78 | 112.26 | 8,917,086 | -4.00(-3.44%) |
Oct 27, 2020 | 116.82 | 117.23 | 115.60 | 116.26 | 6,308,276 | -0.27(-0.23%) |
Oct 26, 2020 | 117.76 | 118.81 | 114.87 | 116.53 | 6,569,156 | -2.47(-2.08%) |
Oct 23, 2020 | 118.74 | 119.21 | 117.36 | 119.00 | 4,270,193 | +0.46(+0.39%) |
Oct 22, 2020 | 119.59 | 119.66 | 117.14 | 118.54 | 4,220,070 | -0.16(-0.13%) |
Oct 21, 2020 | 118.23 | 120.43 | 116.69 | 118.70 | 4,698,805 | +0.23(+0.19%) |
Oct 20, 2020 | 119.28 | 119.42 | 117.74 | 118.47 | 4,778,011 | -0.11(-0.09%) |
Oct 19, 2020 | 120.16 | 121.85 | 117.92 | 118.58 | 6,242,217 | -0.56(-0.47%) |
Oct 16, 2020 | 119.76 | 120.22 | 117.95 | 119.14 | 7,176,804 | +0.42(+0.35%) |
Oct 15, 2020 | 117.55 | 119.24 | 116.95 | 118.73 | 7,989,546 | -1.20(-1.00%) |
Oct 14, 2020 | 119.19 | 122.27 | 119.05 | 119.93 | 14,273,979 | +2.23(+1.90%) |
Oct 13, 2020 | 117.70 | 118.36 | 115.79 | 117.69 | 8,235,562 | +0.71(+0.61%) |
Oct 12, 2020 | 117.92 | 117.92 | 115.38 | 116.98 | 8,545,416 | +1.68(+1.46%) |
Oct 09, 2020 | 114.43 | 116.24 | 113.38 | 115.30 | 11,992,278 | +2.34(+2.07%) |
Oct 08, 2020 | 114.50 | 114.90 | 112.50 | 112.97 | 5,148,934 | -0.64(-0.56%) |
Oct 07, 2020 | 111.95 | 113.91 | 111.41 | 113.60 | 8,024,698 | +3.22(+2.92%) |
Oct 06, 2020 | 111.22 | 113.13 | 109.97 | 110.38 | 8,268,602 | -0.90(-0.81%) |
Oct 05, 2020 | 107.94 | 111.41 | 107.79 | 111.28 | 6,318,808 | +4.66(+4.37%) |
Oct 02, 2020 | 107.83 | 109.57 | 106.58 | 106.62 | 6,318,434 | -3.74(-3.39%) |
Oct 01, 2020 | 110.74 | 111.00 | 108.68 | 110.36 | 5,755,871 | +1.70(+1.56%) |
Sep 30, 2020 | 108.50 | 110.11 | 107.96 | 108.66 | 6,313,269 | +0.28(+0.26%) |
Sep 29, 2020 | 109.09 | 110.11 | 108.22 | 108.39 | 6,126,707 | -1.01(-0.92%) |
Sep 28, 2020 | 107.08 | 109.64 | 106.11 | 109.39 | 9,791,862 | +3.67(+3.47%) |
Sep 25, 2020 | 104.85 | 106.88 | 103.23 | 105.73 | 12,690,259 | +2.13(+2.06%) |
Sep 24, 2020 | 101.01 | 104.61 | 100.87 | 103.59 | 7,413,184 | +1.50(+1.47%) |
Sep 23, 2020 | 104.93 | 105.20 | 101.64 | 102.10 | 7,093,817 | -3.00(-2.86%) |
Sep 22, 2020 | 103.98 | 105.50 | 101.96 | 105.10 | 7,482,284 | +1.76(+1.70%) |
Sep 21, 2020 | 100.80 | 103.55 | 100.00 | 103.34 | 8,874,053 | +1.13(+1.11%) |
Sep 18, 2020 | 106.22 | 106.58 | 101.39 | 102.21 | 16,724,579 | -3.87(-3.65%) |
Sep 17, 2020 | 103.34 | 106.83 | 102.50 | 106.08 | 8,032,334 | +0.30(+0.28%) |
Sep 16, 2020 | 108.96 | 108.96 | 105.76 | 105.78 | 6,866,710 | -1.87(-1.73%) |
Sep 15, 2020 | 106.13 | 108.78 | 106.00 | 107.65 | 9,500,890 | +2.88(+2.75%) |
Sep 14, 2020 | 106.41 | 106.58 | 104.02 | 104.77 | 5,843,835 | +0.04(+0.04%) |
Sep 11, 2020 | 104.69 | 106.05 | 103.79 | 104.73 | 7,299,398 | +0.90(+0.87%) |
Sep 10, 2020 | 106.33 | 106.94 | 103.02 | 103.83 | 6,677,551 | -1.46(-1.39%) |
Sep 09, 2020 | 104.78 | 106.90 | 103.69 | 105.28 | 10,511,760 | +3.93(+3.87%) |
Sep 08, 2020 | 103.36 | 105.15 | 101.22 | 101.36 | 11,094,427 | -5.73(-5.35%) |
Sep 04, 2020 | 106.83 | 108.79 | 103.77 | 107.08 | 11,982,315 | -0.42(-0.40%) |
Sep 03, 2020 | 112.01 | 112.38 | 106.74 | 107.51 | 14,679,430 | -6.23(-5.48%) |
Sep 02, 2020 | 113.82 | 114.43 | 112.48 | 113.74 | 9,927,481 | +1.68(+1.50%) |