Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 172.23 | 172.91 | 163.54 | 164.50 | 151,715 | -7.25(-4.22%) |
Nov 27, 2020 | 165.96 | 172.29 | 165.96 | 171.74 | 182,403 | +5.14(+3.09%) |
Nov 25, 2020 | 165.27 | 167.66 | 160.54 | 166.60 | 101,082 | +1.08(+0.65%) |
Nov 24, 2020 | 162.38 | 166.17 | 160.95 | 165.52 | 218,577 | +5.96(+3.74%) |
Nov 23, 2020 | 150.19 | 160.10 | 150.19 | 159.56 | 161,303 | +9.80(+6.54%) |
Nov 20, 2020 | 154.93 | 154.93 | 147.92 | 149.76 | 129,948 | -3.27(-2.13%) |
Nov 19, 2020 | 152.15 | 154.61 | 149.14 | 153.02 | 118,891 | +1.45(+0.96%) |
Nov 18, 2020 | 156.59 | 158.51 | 151.43 | 151.57 | 161,187 | -2.61(-1.69%) |
Nov 17, 2020 | 153.68 | 156.81 | 148.89 | 154.18 | 131,752 | -2.50(-1.60%) |
Nov 16, 2020 | 154.65 | 160.19 | 151.45 | 156.69 | 207,348 | +7.14(+4.78%) |
Nov 13, 2020 | 143.05 | 150.29 | 140.14 | 149.54 | 136,155 | +8.56(+6.07%) |
Nov 12, 2020 | 142.40 | 146.64 | 137.10 | 140.98 | 161,922 | -4.68(-3.21%) |
Nov 11, 2020 | 148.56 | 150.52 | 143.75 | 145.66 | 139,315 | -3.13(-2.10%) |
Nov 10, 2020 | 147.86 | 152.97 | 146.07 | 148.79 | 158,709 | +0.76(+0.52%) |
Nov 09, 2020 | 154.65 | 169.13 | 143.75 | 148.03 | 444,612 | +14.67(+11.00%) |
Nov 06, 2020 | 134.34 | 134.80 | 131.09 | 133.35 | 94,357 | -0.94(-0.70%) |
Nov 05, 2020 | 128.89 | 134.72 | 128.89 | 134.29 | 101,788 | +6.22(+4.86%) |
Nov 04, 2020 | 127.93 | 132.33 | 126.86 | 128.07 | 110,315 | -1.13(-0.88%) |
Nov 03, 2020 | 128.92 | 131.10 | 126.73 | 129.20 | 124,461 | +2.21(+1.74%) |
Nov 02, 2020 | 132.33 | 132.33 | 125.04 | 126.98 | 171,890 | -3.27(-2.51%) |
Oct 30, 2020 | 130.13 | 133.16 | 126.05 | 130.25 | 210,648 | -2.72(-2.04%) |
Oct 29, 2020 | 127.13 | 135.24 | 121.82 | 132.97 | 251,563 | +13.21(+11.03%) |
Oct 28, 2020 | 122.93 | 123.51 | 115.27 | 119.75 | 239,533 | -8.11(-6.34%) |
Oct 27, 2020 | 131.90 | 132.33 | 126.59 | 127.86 | 171,534 | -3.60(-2.74%) |
Oct 26, 2020 | 135.42 | 136.76 | 130.43 | 131.46 | 161,532 | -6.06(-4.41%) |
Oct 23, 2020 | 136.47 | 137.71 | 135.20 | 137.52 | 135,638 | +1.20(+0.88%) |
Oct 22, 2020 | 129.75 | 137.10 | 129.75 | 136.32 | 173,624 | +8.27(+6.46%) |
Oct 21, 2020 | 129.92 | 130.68 | 127.46 | 128.05 | 119,962 | -1.88(-1.44%) |
Oct 20, 2020 | 130.26 | 132.58 | 128.60 | 129.92 | 136,571 | +1.80(+1.40%) |
Oct 19, 2020 | 125.84 | 129.51 | 124.97 | 128.12 | 106,516 | +2.39(+1.90%) |
Oct 16, 2020 | 125.29 | 128.20 | 124.38 | 125.74 | 133,672 | -0.19(-0.15%) |
Oct 15, 2020 | 122.56 | 126.01 | 121.25 | 125.93 | 142,410 | +1.28(+1.02%) |
Oct 14, 2020 | 123.91 | 125.70 | 122.61 | 124.66 | 140,456 | +1.34(+1.09%) |
Oct 13, 2020 | 120.03 | 124.46 | 118.23 | 123.31 | 192,851 | -0.36(-0.29%) |
Oct 12, 2020 | 123.73 | 124.48 | 122.15 | 123.67 | 237,998 | +3.42(+2.85%) |
Oct 09, 2020 | 117.64 | 120.46 | 114.61 | 120.25 | 210,958 | +2.54(+2.16%) |
Oct 08, 2020 | 113.68 | 118.30 | 113.58 | 117.70 | 285,938 | +5.27(+4.69%) |
Oct 07, 2020 | 111.92 | 112.84 | 110.18 | 112.44 | 296,101 | +3.48(+3.19%) |
Oct 06, 2020 | 115.62 | 116.15 | 108.94 | 108.96 | 358,984 | -4.77(-4.19%) |
Oct 05, 2020 | 117.41 | 118.84 | 113.32 | 113.72 | 242,948 | -1.92(-1.66%) |
Oct 02, 2020 | 111.15 | 120.54 | 109.87 | 115.65 | 460,612 | +1.42(+1.24%) |
Oct 01, 2020 | 117.94 | 117.94 | 113.94 | 114.23 | 296,109 | -1.56(-1.35%) |
Sep 30, 2020 | 120.36 | 121.91 | 115.69 | 115.79 | 272,120 | -1.25(-1.07%) |
Sep 29, 2020 | 121.31 | 121.85 | 116.20 | 117.04 | 194,439 | -5.82(-4.74%) |
Sep 28, 2020 | 121.86 | 126.75 | 121.40 | 122.86 | 194,937 | +3.24(+2.71%) |
Sep 25, 2020 | 116.66 | 119.70 | 116.66 | 119.62 | 118,981 | +2.19(+1.86%) |
Sep 24, 2020 | 120.92 | 121.37 | 116.17 | 117.43 | 178,271 | -3.85(-3.17%) |
Sep 23, 2020 | 123.60 | 126.36 | 121.15 | 121.28 | 111,739 | -1.35(-1.10%) |
Sep 22, 2020 | 121.90 | 124.04 | 121.43 | 122.63 | 92,143 | +0.52(+0.43%) |
Sep 21, 2020 | 125.66 | 126.73 | 121.30 | 122.11 | 149,446 | -7.89(-6.07%) |
Sep 18, 2020 | 134.55 | 135.05 | 129.51 | 130.00 | 385,706 | -3.88(-2.90%) |
Sep 17, 2020 | 135.53 | 137.81 | 133.34 | 133.88 | 146,010 | -3.58(-2.60%) |
Sep 16, 2020 | 133.72 | 140.02 | 132.23 | 137.45 | 191,648 | +3.61(+2.70%) |
Sep 15, 2020 | 133.98 | 136.52 | 130.71 | 133.84 | 135,256 | +1.98(+1.50%) |
Sep 14, 2020 | 130.08 | 132.08 | 128.62 | 131.85 | 136,646 | +3.23(+2.51%) |
Sep 11, 2020 | 129.04 | 130.72 | 124.51 | 128.63 | 374,325 | -1.20(-0.92%) |
Sep 10, 2020 | 130.50 | 133.75 | 129.78 | 129.83 | 133,204 | +0.46(+0.36%) |
Sep 09, 2020 | 128.99 | 130.65 | 126.34 | 129.36 | 291,815 | -0.68(-0.52%) |
Sep 08, 2020 | 128.12 | 134.58 | 127.59 | 130.04 | 326,110 | +0.86(+0.67%) |
Sep 04, 2020 | 130.35 | 130.82 | 124.49 | 129.18 | 257,723 | +1.94(+1.53%) |
Sep 03, 2020 | 128.94 | 132.61 | 125.07 | 127.23 | 311,857 | -0.89(-0.69%) |
Sep 02, 2020 | 124.26 | 128.54 | 122.75 | 128.12 | 288,120 | +3.88(+3.12%) |