Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.69 | 134.69 | 133.56 | 134.16 | 21,866 | -1.01(-0.74%) |
Nov 27, 2020 | 134.99 | 135.34 | 134.83 | 135.16 | 8,480 | +0.63(+0.47%) |
Nov 25, 2020 | 133.88 | 134.67 | 133.88 | 134.53 | 7,514 | -0.12(-0.09%) |
Nov 24, 2020 | 133.72 | 134.70 | 133.72 | 134.65 | 6,355 | +1.80(+1.35%) |
Nov 23, 2020 | 132.91 | 133.13 | 132.30 | 132.85 | 13,054 | +0.53(+0.40%) |
Nov 20, 2020 | 132.54 | 132.65 | 132.29 | 132.32 | 11,164 | -0.26(-0.20%) |
Nov 19, 2020 | 131.46 | 132.58 | 131.46 | 132.58 | 8,259 | +0.75(+0.57%) |
Nov 18, 2020 | 132.99 | 133.31 | 131.84 | 131.84 | 9,660 | -0.98(-0.74%) |
Nov 17, 2020 | 132.48 | 133.21 | 132.21 | 132.81 | 10,701 | -0.10(-0.07%) |
Nov 16, 2020 | 132.75 | 133.12 | 132.57 | 132.91 | 16,285 | +1.28(+0.97%) |
Nov 13, 2020 | 130.70 | 131.76 | 130.56 | 131.63 | 8,695 | +1.98(+1.53%) |
Nov 12, 2020 | 130.67 | 131.10 | 129.46 | 129.65 | 7,364 | -1.52(-1.16%) |
Nov 11, 2020 | 130.56 | 131.30 | 130.56 | 131.17 | 12,064 | +1.06(+0.82%) |
Nov 10, 2020 | 130.14 | 130.51 | 129.29 | 130.10 | 25,641 | -0.39(-0.30%) |
Nov 09, 2020 | 133.25 | 133.25 | 130.49 | 130.49 | 18,814 | +2.16(+1.68%) |
Nov 06, 2020 | 128.17 | 128.56 | 128.13 | 128.33 | 6,226 | +0.29(+0.23%) |
Nov 05, 2020 | 127.73 | 128.39 | 127.73 | 128.03 | 6,153 | +2.45(+1.95%) |
Nov 04, 2020 | 124.36 | 126.22 | 124.17 | 125.58 | 8,701 | +2.43(+1.97%) |
Nov 03, 2020 | 122.17 | 123.44 | 122.17 | 123.16 | 19,464 | +2.29(+1.90%) |
Nov 02, 2020 | 120.66 | 121.33 | 120.10 | 120.86 | 29,426 | +1.88(+1.58%) |
Oct 30, 2020 | 119.74 | 119.74 | 118.53 | 118.99 | 15,458 | -1.69(-1.40%) |
Oct 29, 2020 | 119.74 | 121.06 | 119.74 | 120.68 | 10,841 | +1.09(+0.91%) |
Oct 28, 2020 | 121.15 | 121.16 | 119.59 | 119.59 | 18,079 | -3.95(-3.19%) |
Oct 27, 2020 | 123.96 | 124.04 | 123.48 | 123.54 | 17,398 | -0.19(-0.15%) |
Oct 26, 2020 | 124.59 | 124.92 | 122.95 | 123.72 | 44,601 | -2.26(-1.80%) |
Oct 23, 2020 | 125.97 | 128.20 | 125.24 | 125.99 | 61,727 | +0.62(+0.50%) |
Oct 22, 2020 | 125.13 | 125.70 | 124.50 | 125.37 | 51,068 | +0.30(+0.24%) |
Oct 21, 2020 | 125.19 | 125.91 | 125.06 | 125.06 | 3,845 | +0.06(+0.05%) |
Oct 20, 2020 | 125.42 | 126.18 | 125.00 | 125.00 | 3,889 | +0.56(+0.45%) |
Oct 19, 2020 | 126.48 | 126.72 | 124.44 | 124.44 | 6,922 | -1.54(-1.22%) |
Oct 16, 2020 | 126.27 | 126.49 | 125.98 | 125.98 | 3,542 | +0.18(+0.14%) |
Oct 15, 2020 | 124.49 | 125.98 | 124.49 | 125.81 | 4,485 | -0.77(-0.61%) |
Oct 14, 2020 | 127.35 | 127.43 | 126.49 | 126.57 | 5,595 | -0.60(-0.47%) |
Oct 13, 2020 | 127.46 | 130.38 | 126.85 | 127.17 | 7,667 | -0.76(-0.60%) |
Oct 12, 2020 | 127.25 | 128.27 | 126.91 | 127.93 | 5,127 | +1.79(+1.42%) |
Oct 09, 2020 | 125.82 | 126.36 | 125.81 | 126.15 | 2,361 | +1.03(+0.82%) |
Oct 08, 2020 | 125.05 | 125.27 | 124.96 | 125.12 | 9,398 | +0.77(+0.62%) |
Oct 07, 2020 | 123.68 | 124.49 | 123.68 | 124.35 | 3,933 | +1.71(+1.40%) |
Oct 06, 2020 | 124.05 | 124.31 | 122.64 | 122.64 | 3,367 | -1.17(-0.95%) |
Oct 05, 2020 | 122.88 | 123.95 | 122.88 | 123.81 | 9,674 | +1.76(+1.44%) |
Oct 02, 2020 | 120.76 | 122.37 | 120.76 | 122.05 | 10,949 | -0.69(-0.56%) |
Oct 01, 2020 | 122.88 | 122.91 | 122.31 | 122.74 | 3,858 | +0.71(+0.58%) |
Sep 30, 2020 | 121.70 | 122.67 | 121.56 | 122.03 | 2,661 | +0.52(+0.43%) |
Sep 29, 2020 | 121.72 | 121.84 | 121.24 | 121.51 | 2,883 | -0.22(-0.18%) |
Sep 28, 2020 | 121.52 | 121.87 | 121.28 | 121.73 | 132,478 | +1.88(+1.57%) |
Sep 25, 2020 | 118.10 | 120.11 | 118.10 | 119.85 | 5,367 | +1.21(+1.02%) |
Sep 24, 2020 | 117.61 | 119.63 | 117.61 | 118.64 | 8,408 | +0.02(+0.02%) |
Sep 23, 2020 | 121.06 | 121.06 | 118.32 | 118.62 | 4,980 | -2.22(-1.84%) |
Sep 22, 2020 | 120.40 | 120.84 | 119.77 | 120.84 | 7,501 | +0.78(+0.65%) |
Sep 21, 2020 | 118.58 | 120.06 | 118.53 | 120.06 | 7,261 | -1.77(-1.46%) |
Sep 18, 2020 | 123.17 | 123.17 | 121.43 | 121.83 | 3,972 | -1.01(-0.82%) |
Sep 17, 2020 | 122.24 | 123.30 | 122.11 | 122.84 | 46,532 | -0.69(-0.56%) |
Sep 16, 2020 | 124.58 | 125.02 | 123.52 | 123.53 | 26,364 | -0.67(-0.54%) |
Sep 15, 2020 | 124.53 | 124.74 | 123.96 | 124.20 | 22,923 | +0.57(+0.46%) |
Sep 14, 2020 | 123.29 | 123.93 | 123.22 | 123.63 | 45,490 | +1.72(+1.41%) |
Sep 11, 2020 | 122.51 | 122.65 | 121.33 | 121.91 | 17,391 | +0.27(+0.22%) |
Sep 10, 2020 | 124.06 | 124.06 | 121.64 | 121.64 | 5,853 | -1.95(-1.58%) |
Sep 09, 2020 | 122.75 | 124.20 | 122.75 | 123.58 | 38,147 | +2.48(+2.05%) |
Sep 08, 2020 | 121.79 | 122.55 | 120.98 | 121.11 | 14,861 | -2.89(-2.33%) |
Sep 04, 2020 | 124.69 | 125.26 | 121.33 | 123.99 | 19,430 | -0.58(-0.46%) |
Sep 03, 2020 | 127.66 | 127.76 | 123.87 | 124.57 | 23,521 | -3.88(-3.02%) |
Sep 02, 2020 | 127.62 | 128.45 | 127.12 | 128.45 | 10,127 | +1.74(+1.37%) |