Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 124.46 | 124.64 | 123.28 | 123.59 | 3,312,981 | -1.33(-1.06%) |
Nov 27, 2020 | 125.23 | 125.37 | 124.57 | 124.92 | 1,340,765 | -0.09(-0.08%) |
Nov 25, 2020 | 125.44 | 125.44 | 124.44 | 125.01 | 2,834,933 | -0.80(-0.64%) |
Nov 24, 2020 | 124.57 | 125.98 | 124.42 | 125.82 | 4,515,741 | +2.63(+2.14%) |
Nov 23, 2020 | 122.29 | 123.48 | 122.29 | 123.18 | 2,751,764 | +1.66(+1.37%) |
Nov 20, 2020 | 121.84 | 122.29 | 121.30 | 121.52 | 2,498,349 | -0.52(-0.43%) |
Nov 19, 2020 | 121.37 | 122.17 | 120.71 | 122.05 | 3,320,275 | +0.34(+0.28%) |
Nov 18, 2020 | 123.38 | 123.83 | 121.64 | 121.70 | 2,089,664 | -1.43(-1.16%) |
Nov 17, 2020 | 122.48 | 123.47 | 121.82 | 123.13 | 3,088,619 | -0.52(-0.42%) |
Nov 16, 2020 | 123.82 | 123.82 | 122.46 | 123.65 | 3,106,683 | +2.28(+1.88%) |
Nov 13, 2020 | 119.81 | 121.69 | 119.81 | 121.37 | 2,094,598 | +2.32(+1.95%) |
Nov 12, 2020 | 119.94 | 120.03 | 118.15 | 119.05 | 2,655,037 | -1.57(-1.30%) |
Nov 11, 2020 | 121.71 | 121.73 | 120.07 | 120.62 | 2,254,628 | -0.36(-0.30%) |
Nov 10, 2020 | 119.94 | 121.17 | 119.53 | 120.98 | 4,005,319 | +1.37(+1.15%) |
Nov 09, 2020 | 121.22 | 122.81 | 119.55 | 119.61 | 8,361,224 | +4.76(+4.15%) |
Nov 06, 2020 | 115.23 | 115.53 | 114.54 | 114.85 | 2,197,223 | -0.17(-0.15%) |
Nov 05, 2020 | 114.37 | 115.73 | 114.20 | 115.02 | 2,436,664 | +1.96(+1.73%) |
Nov 04, 2020 | 113.09 | 114.99 | 112.16 | 113.06 | 2,954,154 | -0.03(-0.02%) |
Nov 03, 2020 | 112.30 | 113.69 | 112.30 | 113.08 | 3,506,879 | +2.08(+1.88%) |
Nov 02, 2020 | 110.41 | 111.15 | 109.54 | 111.00 | 2,862,156 | +2.03(+1.87%) |
Oct 30, 2020 | 108.47 | 109.25 | 107.47 | 108.97 | 4,190,589 | +0.00(+0.00%) |
Oct 29, 2020 | 107.94 | 109.90 | 107.13 | 108.97 | 3,929,548 | +0.83(+0.77%) |
Oct 28, 2020 | 109.27 | 110.11 | 107.99 | 108.14 | 3,944,281 | -3.24(-2.91%) |
Oct 27, 2020 | 112.67 | 112.69 | 111.38 | 111.38 | 2,993,213 | -1.42(-1.26%) |
Oct 26, 2020 | 113.80 | 113.95 | 111.75 | 112.79 | 2,937,774 | -2.37(-2.06%) |
Oct 23, 2020 | 115.32 | 115.61 | 114.47 | 115.17 | 1,910,666 | +0.16(+0.14%) |
Oct 22, 2020 | 113.46 | 115.16 | 113.46 | 115.01 | 1,808,219 | +1.56(+1.37%) |
Oct 21, 2020 | 113.78 | 114.39 | 113.45 | 113.45 | 3,638,383 | -0.47(-0.41%) |
Oct 20, 2020 | 113.92 | 114.95 | 113.67 | 113.92 | 1,877,435 | +0.55(+0.49%) |
Oct 19, 2020 | 115.08 | 115.55 | 113.18 | 113.36 | 2,997,387 | -1.64(-1.43%) |
Oct 16, 2020 | 115.17 | 115.54 | 114.75 | 115.01 | 3,882,500 | +0.29(+0.25%) |
Oct 15, 2020 | 113.27 | 114.81 | 112.96 | 114.72 | 1,682,199 | +0.36(+0.32%) |
Oct 14, 2020 | 114.85 | 115.39 | 114.19 | 114.35 | 2,093,877 | -0.48(-0.41%) |
Oct 13, 2020 | 115.58 | 115.79 | 114.48 | 114.83 | 1,432,087 | -1.16(-1.00%) |
Oct 12, 2020 | 115.38 | 116.27 | 115.22 | 115.99 | 1,308,868 | +0.91(+0.79%) |
Oct 09, 2020 | 115.58 | 115.71 | 114.75 | 115.08 | 1,574,189 | +0.20(+0.17%) |
Oct 08, 2020 | 113.99 | 114.96 | 113.83 | 114.89 | 2,033,619 | +1.48(+1.31%) |
Oct 07, 2020 | 112.60 | 113.73 | 112.56 | 113.40 | 1,583,931 | +1.77(+1.59%) |
Oct 06, 2020 | 113.06 | 114.01 | 111.43 | 111.63 | 2,528,670 | -1.03(-0.91%) |
Oct 05, 2020 | 111.62 | 112.80 | 111.62 | 112.65 | 1,919,970 | +1.79(+1.62%) |
Oct 02, 2020 | 108.94 | 111.47 | 108.67 | 110.86 | 2,831,291 | +0.32(+0.29%) |
Oct 01, 2020 | 110.79 | 111.32 | 109.83 | 110.55 | 1,639,549 | +0.27(+0.25%) |
Sep 30, 2020 | 109.79 | 111.30 | 109.55 | 110.27 | 2,673,268 | +0.80(+0.73%) |
Sep 29, 2020 | 110.44 | 110.45 | 109.06 | 109.47 | 2,298,340 | -0.85(-0.77%) |
Sep 28, 2020 | 109.83 | 110.88 | 109.81 | 110.32 | 1,821,946 | +1.77(+1.63%) |
Sep 25, 2020 | 106.79 | 108.79 | 106.61 | 108.56 | 2,247,893 | +1.23(+1.15%) |
Sep 24, 2020 | 106.93 | 108.37 | 106.02 | 107.32 | 2,983,087 | +0.19(+0.17%) |
Sep 23, 2020 | 109.58 | 110.04 | 107.07 | 107.14 | 1,593,679 | -2.22(-2.03%) |
Sep 22, 2020 | 109.18 | 109.93 | 108.63 | 109.36 | 1,593,986 | +0.30(+0.27%) |
Sep 21, 2020 | 110.00 | 110.00 | 107.81 | 109.06 | 2,877,308 | -2.55(-2.29%) |
Sep 18, 2020 | 112.86 | 112.86 | 111.05 | 111.61 | 1,994,731 | -1.07(-0.95%) |
Sep 17, 2020 | 111.99 | 113.02 | 111.37 | 112.68 | 2,867,503 | -0.49(-0.43%) |
Sep 16, 2020 | 112.95 | 114.37 | 112.76 | 113.17 | 1,386,101 | +0.71(+0.63%) |
Sep 15, 2020 | 113.03 | 113.33 | 112.29 | 112.46 | 3,988,935 | -0.08(-0.07%) |
Sep 14, 2020 | 111.81 | 113.02 | 111.68 | 112.54 | 3,036,447 | +1.57(+1.41%) |
Sep 11, 2020 | 110.88 | 111.46 | 110.17 | 110.97 | 2,196,931 | +0.62(+0.56%) |
Sep 10, 2020 | 112.33 | 112.61 | 110.21 | 110.35 | 2,288,266 | -1.65(-1.47%) |
Sep 09, 2020 | 111.53 | 112.79 | 111.27 | 112.00 | 2,398,631 | +1.34(+1.22%) |
Sep 08, 2020 | 112.15 | 112.15 | 110.41 | 110.66 | 2,408,649 | -2.09(-1.85%) |
Sep 04, 2020 | 113.71 | 114.07 | 111.29 | 112.75 | 5,308,936 | -0.16(-0.14%) |
Sep 03, 2020 | 115.38 | 116.09 | 112.11 | 112.90 | 4,299,825 | -2.38(-2.07%) |
Sep 02, 2020 | 113.74 | 115.59 | 113.47 | 115.29 | 3,131,290 | +1.82(+1.60%) |