Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.81 | 131.95 | 129.05 | 131.84 | 5,790,995 | +1.03(+0.79%) |
Nov 27, 2020 | 128.05 | 131.37 | 127.80 | 130.81 | 2,297,362 | +3.13(+2.45%) |
Nov 25, 2020 | 127.72 | 128.55 | 126.69 | 127.67 | 3,592,407 | +0.67(+0.53%) |
Nov 24, 2020 | 126.41 | 127.95 | 124.72 | 127.00 | 4,733,212 | +0.18(+0.14%) |
Nov 23, 2020 | 128.79 | 129.07 | 125.86 | 126.82 | 4,210,374 | -1.79(-1.39%) |
Nov 20, 2020 | 128.58 | 129.26 | 127.30 | 128.60 | 4,424,915 | +0.49(+0.38%) |
Nov 19, 2020 | 126.24 | 129.15 | 126.06 | 128.12 | 2,445,397 | +1.33(+1.05%) |
Nov 18, 2020 | 128.55 | 129.43 | 126.78 | 126.79 | 3,248,895 | -1.14(-0.89%) |
Nov 17, 2020 | 129.52 | 131.23 | 127.65 | 127.93 | 3,678,458 | +0.35(+0.27%) |
Nov 16, 2020 | 128.74 | 129.03 | 126.50 | 127.58 | 3,468,928 | +0.42(+0.33%) |
Nov 13, 2020 | 126.27 | 127.46 | 125.26 | 127.17 | 3,428,346 | +1.41(+1.12%) |
Nov 12, 2020 | 124.37 | 126.74 | 123.69 | 125.76 | 3,587,686 | +1.65(+1.33%) |
Nov 11, 2020 | 121.61 | 124.98 | 121.03 | 124.11 | 3,962,948 | +3.40(+2.82%) |
Nov 10, 2020 | 118.04 | 122.22 | 117.62 | 120.71 | 4,491,692 | -1.05(-0.86%) |
Nov 09, 2020 | 124.44 | 125.91 | 121.55 | 121.76 | 6,240,586 | -0.77(-0.63%) |
Nov 06, 2020 | 125.95 | 125.98 | 121.69 | 122.53 | 9,006,026 | +6.25(+5.37%) |
Nov 05, 2020 | 116.59 | 118.32 | 115.31 | 116.29 | 7,713,656 | +1.23(+1.07%) |
Nov 04, 2020 | 112.97 | 115.91 | 111.87 | 115.06 | 5,066,574 | +4.86(+4.41%) |
Nov 03, 2020 | 110.33 | 111.46 | 109.79 | 110.20 | 3,368,909 | +0.72(+0.66%) |
Nov 02, 2020 | 110.22 | 110.22 | 107.85 | 109.47 | 3,170,726 | +0.81(+0.75%) |
Oct 30, 2020 | 107.96 | 108.85 | 106.67 | 108.66 | 4,074,911 | +0.06(+0.06%) |
Oct 29, 2020 | 108.37 | 110.12 | 108.00 | 108.60 | 2,918,398 | -0.29(-0.26%) |
Oct 28, 2020 | 110.38 | 111.00 | 108.75 | 108.89 | 3,692,326 | -3.00(-2.68%) |
Oct 27, 2020 | 110.85 | 112.62 | 110.21 | 111.88 | 2,650,838 | +1.03(+0.93%) |
Oct 26, 2020 | 110.26 | 111.11 | 109.11 | 110.85 | 2,787,752 | -0.59(-0.53%) |
Oct 23, 2020 | 111.57 | 111.69 | 109.98 | 111.45 | 2,288,286 | +0.73(+0.66%) |
Oct 22, 2020 | 111.83 | 112.82 | 109.96 | 110.71 | 3,634,570 | -0.77(-0.69%) |
Oct 21, 2020 | 111.73 | 112.85 | 111.28 | 111.49 | 3,053,927 | -0.65(-0.58%) |
Oct 20, 2020 | 112.95 | 113.26 | 111.77 | 112.13 | 2,767,101 | +0.32(+0.28%) |
Oct 19, 2020 | 114.51 | 114.59 | 111.08 | 111.81 | 3,061,845 | -2.19(-1.92%) |
Oct 16, 2020 | 114.85 | 115.81 | 113.90 | 114.01 | 3,794,282 | -0.34(-0.29%) |
Oct 15, 2020 | 114.85 | 115.98 | 113.12 | 114.34 | 3,315,004 | -1.36(-1.17%) |
Oct 14, 2020 | 121.04 | 121.23 | 115.48 | 115.70 | 6,695,201 | -4.86(-4.03%) |
Oct 13, 2020 | 119.80 | 122.40 | 119.07 | 120.56 | 5,370,469 | +1.49(+1.25%) |
Oct 12, 2020 | 117.08 | 120.35 | 116.43 | 119.07 | 6,552,880 | +2.82(+2.42%) |
Oct 09, 2020 | 114.62 | 116.55 | 114.56 | 116.26 | 3,368,046 | +1.73(+1.51%) |
Oct 08, 2020 | 113.94 | 114.64 | 113.33 | 114.53 | 2,273,588 | +1.26(+1.11%) |
Oct 07, 2020 | 112.08 | 113.57 | 111.69 | 113.27 | 3,395,537 | +1.76(+1.57%) |
Oct 06, 2020 | 112.67 | 113.52 | 110.87 | 111.52 | 3,363,375 | -2.33(-2.05%) |
Oct 05, 2020 | 112.52 | 114.04 | 112.48 | 113.85 | 2,679,567 | +1.38(+1.23%) |
Oct 02, 2020 | 113.46 | 114.74 | 112.06 | 112.47 | 4,048,492 | -2.30(-2.00%) |
Oct 01, 2020 | 114.05 | 115.46 | 112.94 | 114.77 | 4,342,672 | +1.36(+1.20%) |
Sep 30, 2020 | 112.42 | 114.14 | 111.08 | 113.41 | 5,217,688 | +0.83(+0.74%) |
Sep 29, 2020 | 113.40 | 113.89 | 112.35 | 112.58 | 3,248,097 | -0.71(-0.63%) |
Sep 28, 2020 | 111.93 | 113.53 | 111.56 | 113.29 | 5,899,520 | +2.20(+1.98%) |
Sep 25, 2020 | 109.33 | 111.63 | 108.80 | 111.09 | 5,177,963 | +1.46(+1.33%) |
Sep 24, 2020 | 107.31 | 111.22 | 107.25 | 109.63 | 4,219,908 | +1.54(+1.42%) |
Sep 23, 2020 | 111.86 | 111.89 | 107.76 | 108.10 | 3,571,664 | -3.36(-3.02%) |
Sep 22, 2020 | 110.71 | 111.68 | 109.72 | 111.46 | 4,368,313 | +1.80(+1.65%) |
Sep 21, 2020 | 109.01 | 109.75 | 108.00 | 109.65 | 4,600,358 | -0.15(-0.13%) |
Sep 18, 2020 | 111.28 | 111.72 | 106.90 | 109.80 | 8,896,719 | -1.18(-1.06%) |
Sep 17, 2020 | 110.02 | 111.85 | 109.20 | 110.98 | 5,908,306 | -1.84(-1.63%) |
Sep 16, 2020 | 115.44 | 116.45 | 112.55 | 112.82 | 5,807,154 | -2.15(-1.87%) |
Sep 15, 2020 | 112.18 | 115.19 | 111.55 | 114.97 | 4,862,233 | +3.63(+3.26%) |
Sep 14, 2020 | 112.01 | 112.55 | 110.71 | 111.34 | 3,972,380 | +0.68(+0.62%) |
Sep 11, 2020 | 111.35 | 112.48 | 109.53 | 110.65 | 3,124,223 | -0.14(-0.13%) |
Sep 10, 2020 | 112.17 | 114.00 | 110.33 | 110.79 | 3,893,933 | -1.47(-1.31%) |
Sep 09, 2020 | 110.71 | 113.61 | 110.71 | 112.26 | 4,057,984 | +1.62(+1.46%) |
Sep 08, 2020 | 111.69 | 112.91 | 110.16 | 110.64 | 5,733,054 | -2.70(-2.38%) |
Sep 04, 2020 | 114.53 | 115.04 | 111.28 | 113.34 | 4,730,148 | -0.55(-0.48%) |
Sep 03, 2020 | 117.72 | 118.16 | 112.98 | 113.89 | 4,448,544 | -4.01(-3.40%) |
Sep 02, 2020 | 116.85 | 118.21 | 116.17 | 117.89 | 3,630,448 | +1.96(+1.69%) |