Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 139.23 | 139.44 | 136.36 | 138.37 | 862,077 | -0.49(-0.35%) |
Nov 27, 2020 | 138.44 | 138.94 | 136.67 | 138.86 | 199,669 | +1.06(+0.77%) |
Nov 25, 2020 | 139.17 | 139.17 | 136.67 | 137.79 | 402,204 | -0.63(-0.46%) |
Nov 24, 2020 | 139.86 | 139.91 | 137.66 | 138.43 | 442,492 | -0.60(-0.43%) |
Nov 23, 2020 | 136.76 | 139.24 | 136.20 | 139.03 | 354,731 | +2.51(+1.84%) |
Nov 20, 2020 | 138.36 | 138.36 | 136.32 | 136.52 | 457,827 | -1.58(-1.15%) |
Nov 19, 2020 | 136.65 | 138.30 | 135.13 | 138.11 | 452,888 | +0.78(+0.57%) |
Nov 18, 2020 | 138.44 | 139.00 | 137.18 | 137.32 | 401,638 | -1.42(-1.02%) |
Nov 17, 2020 | 139.39 | 139.94 | 138.25 | 138.75 | 312,458 | -1.16(-0.83%) |
Nov 16, 2020 | 138.76 | 140.04 | 137.90 | 139.91 | 494,840 | +1.72(+1.24%) |
Nov 13, 2020 | 138.56 | 138.97 | 136.78 | 138.19 | 285,333 | +1.07(+0.78%) |
Nov 12, 2020 | 139.93 | 139.95 | 136.28 | 137.12 | 415,129 | -3.09(-2.20%) |
Nov 11, 2020 | 138.89 | 141.19 | 138.71 | 140.21 | 303,064 | +2.43(+1.76%) |
Nov 10, 2020 | 138.35 | 139.16 | 136.32 | 137.78 | 556,024 | -0.59(-0.43%) |
Nov 09, 2020 | 142.44 | 144.46 | 138.04 | 138.37 | 602,482 | +0.27(+0.20%) |
Nov 06, 2020 | 136.23 | 138.56 | 135.50 | 138.10 | 358,577 | +1.80(+1.32%) |
Nov 05, 2020 | 138.71 | 139.41 | 135.62 | 136.30 | 540,960 | -0.15(-0.11%) |
Nov 04, 2020 | 136.75 | 138.76 | 136.06 | 136.45 | 478,783 | +1.11(+0.82%) |
Nov 03, 2020 | 133.90 | 137.50 | 133.23 | 135.34 | 491,526 | +2.72(+2.05%) |
Nov 02, 2020 | 130.32 | 133.32 | 130.32 | 132.61 | 683,248 | +2.99(+2.30%) |
Oct 30, 2020 | 128.69 | 133.70 | 128.24 | 129.63 | 1,082,949 | -0.49(-0.38%) |
Oct 29, 2020 | 127.38 | 131.37 | 127.02 | 130.12 | 595,441 | +2.49(+1.95%) |
Oct 28, 2020 | 129.93 | 130.26 | 126.88 | 127.63 | 655,767 | -4.25(-3.22%) |
Oct 27, 2020 | 133.90 | 134.69 | 131.80 | 131.88 | 317,635 | -2.06(-1.54%) |
Oct 26, 2020 | 135.70 | 136.54 | 132.75 | 133.94 | 325,257 | -3.34(-2.44%) |
Oct 23, 2020 | 137.15 | 137.58 | 136.27 | 137.29 | 385,433 | +0.90(+0.66%) |
Oct 22, 2020 | 135.66 | 136.81 | 134.47 | 136.39 | 298,750 | +0.25(+0.19%) |
Oct 21, 2020 | 135.50 | 136.70 | 135.34 | 136.14 | 397,782 | +0.96(+0.71%) |
Oct 20, 2020 | 134.06 | 135.76 | 133.81 | 135.18 | 355,790 | +1.60(+1.20%) |
Oct 19, 2020 | 135.29 | 136.04 | 133.24 | 133.57 | 395,323 | -1.46(-1.08%) |
Oct 16, 2020 | 135.39 | 136.73 | 134.87 | 135.03 | 405,071 | +0.06(+0.05%) |
Oct 15, 2020 | 132.55 | 135.46 | 132.20 | 134.97 | 445,012 | +1.48(+1.11%) |
Oct 14, 2020 | 133.81 | 134.48 | 133.26 | 133.49 | 325,918 | -0.36(-0.27%) |
Oct 13, 2020 | 134.34 | 135.46 | 133.04 | 133.85 | 510,016 | -0.54(-0.40%) |
Oct 12, 2020 | 133.91 | 134.90 | 132.81 | 134.38 | 472,884 | +1.70(+1.29%) |
Oct 09, 2020 | 131.63 | 133.23 | 131.12 | 132.68 | 288,305 | +1.69(+1.29%) |
Oct 08, 2020 | 130.68 | 131.80 | 129.82 | 130.99 | 319,558 | +1.45(+1.12%) |
Oct 07, 2020 | 128.68 | 129.83 | 127.48 | 129.54 | 443,328 | +1.66(+1.30%) |
Oct 06, 2020 | 128.31 | 130.64 | 127.70 | 127.88 | 573,391 | -0.53(-0.41%) |
Oct 05, 2020 | 126.44 | 128.51 | 125.73 | 128.41 | 536,279 | +2.73(+2.17%) |
Oct 02, 2020 | 124.07 | 126.12 | 123.63 | 125.68 | 527,250 | -0.50(-0.40%) |
Oct 01, 2020 | 125.68 | 127.56 | 124.92 | 126.18 | 782,457 | +1.83(+1.47%) |
Sep 30, 2020 | 124.28 | 125.15 | 123.27 | 124.35 | 838,486 | +0.26(+0.21%) |
Sep 29, 2020 | 124.45 | 125.42 | 123.75 | 124.09 | 237,949 | -0.26(-0.21%) |
Sep 28, 2020 | 124.16 | 125.57 | 123.77 | 124.35 | 561,267 | +1.51(+1.23%) |
Sep 25, 2020 | 119.84 | 123.00 | 119.42 | 122.84 | 423,647 | +2.40(+1.99%) |
Sep 24, 2020 | 121.16 | 121.47 | 119.63 | 120.44 | 627,405 | -0.97(-0.80%) |
Sep 23, 2020 | 124.34 | 124.57 | 121.19 | 121.41 | 334,401 | -2.98(-2.39%) |
Sep 22, 2020 | 123.86 | 124.44 | 122.44 | 124.39 | 400,321 | +1.06(+0.86%) |
Sep 21, 2020 | 122.59 | 123.66 | 121.08 | 123.33 | 610,895 | -0.56(-0.46%) |
Sep 18, 2020 | 125.68 | 126.22 | 123.57 | 123.89 | 962,468 | -1.86(-1.48%) |
Sep 17, 2020 | 126.17 | 126.17 | 124.28 | 125.75 | 628,771 | -1.49(-1.17%) |
Sep 16, 2020 | 128.60 | 129.66 | 127.18 | 127.23 | 522,510 | -0.54(-0.42%) |
Sep 15, 2020 | 128.71 | 129.37 | 127.22 | 127.77 | 535,730 | -0.38(-0.29%) |
Sep 14, 2020 | 127.36 | 128.96 | 127.36 | 128.15 | 432,300 | +2.05(+1.62%) |
Sep 11, 2020 | 126.56 | 127.19 | 125.01 | 126.10 | 338,049 | +0.52(+0.41%) |
Sep 10, 2020 | 128.46 | 129.61 | 125.25 | 125.58 | 477,087 | -2.34(-1.83%) |
Sep 09, 2020 | 125.65 | 129.04 | 125.11 | 127.93 | 494,133 | +3.79(+3.05%) |
Sep 08, 2020 | 125.39 | 127.06 | 123.83 | 124.14 | 621,770 | -2.88(-2.27%) |
Sep 04, 2020 | 130.36 | 130.36 | 125.25 | 127.02 | 429,411 | -2.72(-2.10%) |
Sep 03, 2020 | 133.57 | 133.67 | 128.77 | 129.74 | 543,840 | -4.52(-3.37%) |
Sep 02, 2020 | 131.07 | 134.83 | 130.84 | 134.26 | 463,147 | +3.55(+2.71%) |