Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.63 | 123.29 | 120.12 | 122.41 | 468,836 | +1.08(+0.89%) |
Nov 27, 2020 | 120.93 | 122.03 | 120.44 | 121.33 | 84,279 | -0.09(-0.08%) |
Nov 25, 2020 | 123.27 | 124.33 | 120.45 | 121.42 | 224,387 | -2.18(-1.76%) |
Nov 24, 2020 | 120.87 | 124.26 | 120.62 | 123.60 | 302,175 | +2.68(+2.22%) |
Nov 23, 2020 | 121.37 | 122.17 | 119.71 | 120.92 | 283,095 | +0.03(+0.02%) |
Nov 20, 2020 | 122.85 | 123.40 | 120.79 | 120.89 | 351,074 | -1.22(-1.00%) |
Nov 19, 2020 | 121.74 | 122.24 | 120.83 | 122.11 | 199,922 | -0.29(-0.24%) |
Nov 18, 2020 | 123.31 | 124.47 | 122.02 | 122.40 | 223,862 | -0.71(-0.58%) |
Nov 17, 2020 | 122.19 | 123.31 | 120.29 | 123.11 | 157,912 | +0.27(+0.22%) |
Nov 16, 2020 | 121.14 | 123.05 | 119.96 | 122.84 | 253,532 | +2.97(+2.48%) |
Nov 13, 2020 | 119.52 | 120.91 | 119.52 | 119.86 | 147,837 | +0.98(+0.82%) |
Nov 12, 2020 | 120.39 | 120.68 | 117.92 | 118.89 | 246,741 | -2.02(-1.67%) |
Nov 11, 2020 | 122.13 | 122.57 | 118.82 | 120.91 | 317,354 | -0.75(-0.62%) |
Nov 10, 2020 | 116.68 | 122.10 | 114.88 | 121.66 | 480,911 | +5.54(+4.77%) |
Nov 09, 2020 | 120.07 | 121.81 | 114.71 | 116.12 | 381,583 | +0.93(+0.81%) |
Nov 06, 2020 | 116.37 | 117.22 | 114.69 | 115.19 | 264,237 | -1.11(-0.95%) |
Nov 05, 2020 | 116.59 | 117.69 | 115.26 | 116.30 | 235,950 | +0.62(+0.54%) |
Nov 04, 2020 | 118.32 | 121.35 | 115.39 | 115.67 | 377,361 | -3.59(-3.01%) |
Nov 03, 2020 | 114.87 | 119.78 | 114.87 | 119.26 | 326,514 | +4.51(+3.93%) |
Nov 02, 2020 | 117.05 | 117.52 | 114.03 | 114.75 | 365,145 | -1.20(-1.03%) |
Oct 30, 2020 | 115.76 | 117.80 | 114.97 | 115.95 | 439,212 | -0.48(-0.41%) |
Oct 29, 2020 | 115.81 | 117.08 | 115.23 | 116.44 | 402,395 | -0.46(-0.39%) |
Oct 28, 2020 | 118.40 | 119.61 | 116.70 | 116.89 | 385,417 | -3.17(-2.64%) |
Oct 27, 2020 | 122.68 | 123.49 | 119.89 | 120.06 | 302,511 | -2.21(-1.81%) |
Oct 26, 2020 | 121.07 | 122.34 | 119.65 | 122.28 | 393,686 | -0.45(-0.36%) |
Oct 23, 2020 | 122.22 | 123.42 | 118.89 | 122.72 | 328,763 | +0.51(+0.42%) |
Oct 22, 2020 | 126.44 | 127.19 | 116.85 | 122.21 | 517,767 | +3.85(+3.25%) |
Oct 21, 2020 | 119.62 | 121.65 | 117.72 | 118.36 | 373,971 | -0.93(-0.78%) |
Oct 20, 2020 | 118.44 | 120.06 | 118.41 | 119.29 | 249,974 | +1.28(+1.09%) |
Oct 19, 2020 | 121.44 | 121.66 | 117.61 | 118.01 | 319,832 | -3.45(-2.84%) |
Oct 16, 2020 | 124.39 | 125.39 | 121.33 | 121.46 | 240,469 | -3.71(-2.96%) |
Oct 15, 2020 | 122.94 | 125.42 | 122.90 | 125.17 | 211,396 | +1.05(+0.85%) |
Oct 14, 2020 | 122.92 | 125.76 | 122.92 | 124.12 | 317,926 | +0.97(+0.79%) |
Oct 13, 2020 | 123.51 | 124.78 | 122.88 | 123.15 | 193,139 | -0.22(-0.18%) |
Oct 12, 2020 | 122.92 | 124.15 | 122.40 | 123.37 | 185,001 | +0.69(+0.56%) |
Oct 09, 2020 | 122.81 | 123.59 | 121.93 | 122.68 | 288,219 | +0.11(+0.09%) |
Oct 08, 2020 | 120.29 | 122.82 | 119.75 | 122.57 | 226,278 | +2.88(+2.41%) |
Oct 07, 2020 | 118.26 | 120.04 | 117.86 | 119.69 | 254,674 | +1.49(+1.26%) |
Oct 06, 2020 | 119.52 | 119.67 | 117.15 | 118.20 | 358,149 | -1.25(-1.04%) |
Oct 05, 2020 | 117.31 | 119.84 | 116.91 | 119.45 | 321,734 | +2.98(+2.56%) |
Oct 02, 2020 | 112.48 | 117.39 | 112.44 | 116.46 | 318,762 | +0.06(+0.06%) |
Oct 01, 2020 | 116.31 | 117.51 | 115.43 | 116.40 | 345,190 | -0.29(-0.25%) |
Sep 30, 2020 | 117.64 | 118.70 | 116.07 | 116.69 | 302,944 | -1.07(-0.91%) |
Sep 29, 2020 | 118.20 | 119.61 | 117.67 | 117.76 | 200,238 | -0.84(-0.71%) |
Sep 28, 2020 | 118.22 | 119.11 | 117.29 | 118.59 | 290,541 | +1.75(+1.50%) |
Sep 25, 2020 | 117.53 | 117.96 | 116.37 | 116.84 | 217,240 | -0.59(-0.51%) |
Sep 24, 2020 | 117.44 | 118.77 | 116.12 | 117.44 | 239,463 | -0.39(-0.33%) |
Sep 23, 2020 | 118.11 | 119.70 | 116.90 | 117.83 | 216,929 | -0.24(-0.20%) |
Sep 22, 2020 | 117.15 | 118.29 | 116.63 | 118.07 | 243,457 | +1.16(+0.99%) |
Sep 21, 2020 | 117.23 | 117.44 | 114.97 | 116.91 | 321,094 | -1.85(-1.56%) |
Sep 18, 2020 | 121.11 | 121.11 | 117.62 | 118.76 | 460,398 | -1.78(-1.48%) |
Sep 17, 2020 | 117.96 | 121.32 | 117.17 | 120.55 | 297,123 | +0.67(+0.56%) |
Sep 16, 2020 | 121.79 | 122.03 | 118.39 | 119.88 | 481,518 | -0.71(-0.59%) |
Sep 15, 2020 | 118.90 | 121.05 | 118.15 | 120.58 | 542,735 | +2.00(+1.69%) |
Sep 14, 2020 | 123.05 | 123.05 | 117.87 | 118.58 | 416,283 | -3.60(-2.95%) |
Sep 11, 2020 | 123.22 | 124.36 | 121.41 | 122.18 | 315,213 | -0.82(-0.67%) |
Sep 10, 2020 | 128.01 | 130.17 | 122.79 | 123.00 | 443,901 | -2.37(-1.89%) |
Sep 09, 2020 | 123.35 | 126.39 | 122.78 | 125.37 | 295,704 | +2.66(+2.17%) |
Sep 08, 2020 | 122.73 | 125.03 | 121.27 | 122.71 | 387,442 | -1.04(-0.84%) |
Sep 04, 2020 | 123.78 | 124.73 | 120.88 | 123.75 | 291,015 | +0.52(+0.42%) |
Sep 03, 2020 | 125.14 | 125.14 | 122.19 | 123.23 | 209,246 | -2.25(-1.79%) |
Sep 02, 2020 | 125.21 | 125.67 | 124.28 | 125.48 | 247,057 | +0.64(+0.51%) |