Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 139.16 | 140.23 | 136.98 | 137.63 | 1,705,108 | -2.50(-1.78%) |
Nov 27, 2020 | 139.72 | 141.02 | 139.40 | 140.13 | 682,461 | +0.02(+0.01%) |
Nov 25, 2020 | 141.78 | 141.78 | 139.65 | 140.11 | 916,966 | -1.50(-1.06%) |
Nov 24, 2020 | 140.66 | 141.67 | 139.35 | 141.61 | 1,936,541 | +3.36(+2.43%) |
Nov 23, 2020 | 137.30 | 138.93 | 137.18 | 138.25 | 1,540,961 | +1.53(+1.12%) |
Nov 20, 2020 | 138.23 | 138.53 | 135.92 | 136.72 | 1,474,524 | -1.50(-1.09%) |
Nov 19, 2020 | 140.53 | 141.18 | 137.57 | 138.22 | 1,533,506 | -3.24(-2.29%) |
Nov 18, 2020 | 140.47 | 143.04 | 139.92 | 141.45 | 1,667,158 | +1.87(+1.34%) |
Nov 17, 2020 | 139.78 | 141.26 | 139.07 | 139.58 | 1,347,500 | -1.35(-0.96%) |
Nov 16, 2020 | 141.76 | 142.00 | 139.85 | 140.93 | 1,742,120 | +1.64(+1.18%) |
Nov 13, 2020 | 137.08 | 139.50 | 136.39 | 139.29 | 1,321,082 | +3.36(+2.47%) |
Nov 12, 2020 | 136.90 | 137.78 | 135.19 | 135.92 | 1,409,026 | -2.57(-1.86%) |
Nov 11, 2020 | 139.23 | 139.23 | 136.54 | 138.50 | 1,947,434 | -0.94(-0.67%) |
Nov 10, 2020 | 137.12 | 140.10 | 136.52 | 139.44 | 2,163,958 | +3.85(+2.84%) |
Nov 09, 2020 | 136.05 | 138.59 | 133.41 | 135.58 | 2,470,092 | +7.20(+5.61%) |
Nov 06, 2020 | 128.60 | 129.14 | 127.30 | 128.39 | 1,084,190 | +0.16(+0.12%) |
Nov 05, 2020 | 128.58 | 130.05 | 127.17 | 128.23 | 1,256,855 | +0.06(+0.04%) |
Nov 04, 2020 | 128.07 | 132.08 | 126.47 | 128.17 | 2,013,898 | +0.82(+0.64%) |
Nov 03, 2020 | 126.94 | 128.63 | 126.22 | 127.35 | 2,091,974 | +1.94(+1.55%) |
Nov 02, 2020 | 122.90 | 125.81 | 122.17 | 125.41 | 1,537,814 | +4.39(+3.62%) |
Oct 30, 2020 | 120.31 | 122.30 | 119.03 | 121.02 | 2,550,033 | +0.01(+0.01%) |
Oct 29, 2020 | 121.47 | 123.00 | 119.91 | 121.01 | 1,578,812 | -1.02(-0.84%) |
Oct 28, 2020 | 124.26 | 126.86 | 121.80 | 122.04 | 2,025,905 | -2.25(-1.81%) |
Oct 27, 2020 | 127.12 | 127.27 | 124.28 | 124.28 | 2,168,150 | -3.35(-2.63%) |
Oct 26, 2020 | 128.33 | 128.65 | 125.72 | 127.64 | 1,786,381 | -2.02(-1.56%) |
Oct 23, 2020 | 129.38 | 130.11 | 128.47 | 129.66 | 1,077,679 | +1.18(+0.92%) |
Oct 22, 2020 | 125.86 | 128.71 | 125.66 | 128.48 | 1,391,724 | +2.59(+2.06%) |
Oct 21, 2020 | 127.02 | 127.82 | 125.79 | 125.89 | 1,092,963 | -1.70(-1.34%) |
Oct 20, 2020 | 129.24 | 129.54 | 126.96 | 127.59 | 965,393 | -0.20(-0.16%) |
Oct 19, 2020 | 131.09 | 131.57 | 127.35 | 127.80 | 1,628,204 | -3.28(-2.50%) |
Oct 16, 2020 | 130.50 | 131.32 | 129.24 | 131.08 | 2,879,165 | +1.32(+1.02%) |
Oct 15, 2020 | 130.58 | 130.85 | 129.18 | 129.76 | 1,450,022 | -1.92(-1.46%) |
Oct 14, 2020 | 131.59 | 133.99 | 131.50 | 131.68 | 1,465,841 | -0.32(-0.24%) |
Oct 13, 2020 | 133.25 | 133.60 | 130.54 | 132.00 | 1,341,034 | -1.37(-1.03%) |
Oct 12, 2020 | 133.44 | 135.24 | 132.55 | 133.37 | 1,748,964 | +0.99(+0.74%) |
Oct 09, 2020 | 134.64 | 134.64 | 132.26 | 132.38 | 2,142,336 | -1.27(-0.95%) |
Oct 08, 2020 | 133.62 | 134.23 | 132.33 | 133.66 | 927,418 | +1.17(+0.88%) |
Oct 07, 2020 | 131.39 | 133.20 | 131.26 | 132.49 | 1,317,037 | +2.34(+1.80%) |
Oct 06, 2020 | 131.76 | 134.41 | 129.89 | 130.15 | 1,473,399 | -0.38(-0.29%) |
Oct 05, 2020 | 129.84 | 131.10 | 129.05 | 130.53 | 1,023,768 | +2.05(+1.59%) |
Oct 02, 2020 | 122.29 | 128.89 | 122.18 | 128.48 | 1,449,066 | +2.08(+1.64%) |
Oct 01, 2020 | 127.02 | 128.11 | 125.11 | 126.41 | 969,955 | -0.19(-0.15%) |
Sep 30, 2020 | 127.27 | 128.16 | 125.35 | 126.60 | 1,321,720 | -0.11(-0.09%) |
Sep 29, 2020 | 128.43 | 128.56 | 126.10 | 126.71 | 1,166,392 | -2.17(-1.68%) |
Sep 28, 2020 | 127.76 | 130.22 | 127.76 | 128.87 | 788,919 | +2.48(+1.96%) |
Sep 25, 2020 | 124.23 | 126.91 | 123.97 | 126.40 | 965,752 | +1.20(+0.96%) |
Sep 24, 2020 | 124.48 | 126.61 | 123.61 | 125.20 | 1,016,237 | +0.36(+0.29%) |
Sep 23, 2020 | 128.10 | 129.70 | 124.55 | 124.84 | 1,130,069 | -2.69(-2.11%) |
Sep 22, 2020 | 126.53 | 128.26 | 125.61 | 127.53 | 1,023,073 | +1.02(+0.81%) |
Sep 21, 2020 | 129.27 | 129.40 | 125.68 | 126.51 | 1,502,000 | -4.26(-3.26%) |
Sep 18, 2020 | 130.78 | 133.18 | 130.53 | 130.77 | 2,008,157 | -1.46(-1.11%) |
Sep 17, 2020 | 128.63 | 132.52 | 127.58 | 132.23 | 1,676,054 | -2.00(-1.49%) |
Sep 16, 2020 | 132.83 | 135.85 | 131.97 | 134.23 | 1,168,924 | +1.50(+1.13%) |
Sep 15, 2020 | 134.73 | 135.45 | 132.59 | 132.73 | 908,584 | -2.13(-1.58%) |
Sep 14, 2020 | 133.94 | 135.82 | 133.29 | 134.86 | 835,202 | +1.93(+1.45%) |
Sep 11, 2020 | 131.78 | 133.70 | 130.43 | 132.94 | 1,237,261 | +2.54(+1.95%) |
Sep 10, 2020 | 134.07 | 135.12 | 130.24 | 130.39 | 1,526,470 | -3.28(-2.46%) |
Sep 09, 2020 | 134.69 | 135.16 | 132.74 | 133.68 | 1,410,236 | -0.72(-0.54%) |
Sep 08, 2020 | 136.98 | 137.68 | 134.07 | 134.40 | 1,736,610 | -4.34(-3.12%) |
Sep 04, 2020 | 140.38 | 141.18 | 136.99 | 138.73 | 1,226,435 | -0.22(-0.16%) |
Sep 03, 2020 | 141.75 | 143.18 | 137.74 | 138.95 | 1,463,550 | -1.81(-1.29%) |
Sep 02, 2020 | 137.23 | 141.29 | 137.10 | 140.76 | 1,376,655 | +3.41(+2.48%) |