Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 122.19 | 125.75 | 120.72 | 125.11 | 10,298,120 | +3.51(+2.88%) |
Nov 27, 2020 | 121.03 | 122.42 | 119.88 | 121.60 | 2,541,962 | +2.61(+2.19%) |
Nov 25, 2020 | 118.31 | 121.00 | 118.11 | 119.00 | 2,910,992 | +1.23(+1.05%) |
Nov 24, 2020 | 118.98 | 119.45 | 117.26 | 117.76 | 3,545,068 | -1.58(-1.32%) |
Nov 23, 2020 | 119.51 | 120.84 | 117.94 | 119.34 | 2,129,820 | -0.01(-0.01%) |
Nov 20, 2020 | 117.06 | 120.46 | 116.64 | 119.35 | 3,254,189 | +1.69(+1.44%) |
Nov 19, 2020 | 114.32 | 119.01 | 114.00 | 117.66 | 2,897,807 | +3.23(+2.82%) |
Nov 18, 2020 | 115.89 | 116.12 | 114.24 | 114.42 | 2,561,283 | -1.64(-1.42%) |
Nov 17, 2020 | 116.86 | 118.16 | 115.61 | 116.07 | 3,016,547 | -0.08(-0.07%) |
Nov 16, 2020 | 116.78 | 118.21 | 115.12 | 116.15 | 3,134,063 | -2.15(-1.82%) |
Nov 13, 2020 | 117.73 | 118.95 | 116.90 | 118.30 | 2,155,776 | +1.45(+1.24%) |
Nov 12, 2020 | 118.43 | 119.79 | 116.51 | 116.85 | 2,389,218 | -0.45(-0.38%) |
Nov 11, 2020 | 117.81 | 118.14 | 115.16 | 117.30 | 3,648,348 | +0.83(+0.71%) |
Nov 10, 2020 | 114.57 | 118.04 | 112.41 | 116.47 | 4,548,293 | +1.92(+1.68%) |
Nov 09, 2020 | 114.05 | 118.79 | 107.87 | 114.55 | 7,245,858 | -2.17(-1.86%) |
Nov 06, 2020 | 117.03 | 118.20 | 112.16 | 116.72 | 12,407,662 | -8.95(-7.12%) |
Nov 05, 2020 | 126.22 | 126.22 | 123.67 | 125.68 | 3,352,692 | +2.96(+2.41%) |
Nov 04, 2020 | 122.30 | 124.35 | 121.16 | 122.72 | 2,648,750 | +4.48(+3.79%) |
Nov 03, 2020 | 118.25 | 118.95 | 116.93 | 118.24 | 2,064,919 | +0.91(+0.78%) |
Nov 02, 2020 | 118.44 | 118.56 | 115.35 | 117.33 | 2,705,290 | -0.02(-0.02%) |
Oct 30, 2020 | 120.45 | 121.52 | 116.07 | 117.35 | 3,383,053 | -3.99(-3.29%) |
Oct 29, 2020 | 123.19 | 123.56 | 120.23 | 121.34 | 2,689,203 | -1.67(-1.35%) |
Oct 28, 2020 | 123.02 | 124.44 | 122.23 | 123.00 | 2,123,477 | -1.00(-0.81%) |
Oct 27, 2020 | 124.73 | 124.94 | 123.49 | 124.00 | 1,483,454 | -0.06(-0.05%) |
Oct 26, 2020 | 123.80 | 124.86 | 122.44 | 124.06 | 2,211,242 | -0.09(-0.07%) |
Oct 23, 2020 | 124.61 | 125.01 | 122.93 | 124.15 | 1,240,858 | -0.15(-0.12%) |
Oct 22, 2020 | 125.14 | 125.36 | 122.81 | 124.30 | 1,830,191 | -0.71(-0.57%) |
Oct 21, 2020 | 125.33 | 126.77 | 124.67 | 125.01 | 2,247,287 | +0.28(+0.23%) |
Oct 20, 2020 | 127.72 | 127.90 | 124.46 | 124.73 | 2,296,688 | -2.46(-1.93%) |
Oct 19, 2020 | 130.39 | 131.12 | 126.83 | 127.19 | 1,485,037 | -2.01(-1.55%) |
Oct 16, 2020 | 129.76 | 130.50 | 128.34 | 129.19 | 1,965,645 | +0.57(+0.44%) |
Oct 15, 2020 | 128.36 | 129.67 | 127.19 | 128.62 | 1,943,545 | -1.38(-1.06%) |
Oct 14, 2020 | 131.02 | 131.09 | 129.02 | 130.00 | 2,573,682 | -0.19(-0.14%) |
Oct 13, 2020 | 129.14 | 130.78 | 127.47 | 130.19 | 2,162,071 | +2.02(+1.57%) |
Oct 12, 2020 | 126.31 | 129.34 | 125.19 | 128.17 | 2,150,569 | +3.36(+2.69%) |
Oct 09, 2020 | 124.24 | 125.78 | 123.31 | 124.81 | 2,033,753 | +1.43(+1.16%) |
Oct 08, 2020 | 123.49 | 123.77 | 121.85 | 123.39 | 2,000,826 | +0.96(+0.78%) |
Oct 07, 2020 | 123.80 | 123.88 | 121.41 | 122.42 | 3,325,244 | +0.17(+0.14%) |
Oct 06, 2020 | 127.66 | 127.70 | 121.94 | 122.26 | 3,831,707 | -5.76(-4.50%) |
Oct 05, 2020 | 127.40 | 130.20 | 126.40 | 128.02 | 1,296,860 | +1.62(+1.28%) |
Oct 02, 2020 | 128.65 | 129.51 | 125.07 | 126.40 | 1,788,175 | -3.63(-2.79%) |
Oct 01, 2020 | 129.34 | 131.28 | 128.74 | 130.03 | 1,908,453 | +2.32(+1.82%) |
Sep 30, 2020 | 127.05 | 129.26 | 126.77 | 127.71 | 2,210,135 | +0.38(+0.30%) |
Sep 29, 2020 | 129.33 | 129.69 | 126.82 | 127.33 | 1,831,412 | -2.21(-1.71%) |
Sep 28, 2020 | 130.60 | 131.08 | 128.16 | 129.54 | 1,834,555 | +1.07(+0.83%) |
Sep 25, 2020 | 126.83 | 129.28 | 126.03 | 128.48 | 1,956,148 | +1.83(+1.45%) |
Sep 24, 2020 | 125.56 | 127.61 | 125.44 | 126.65 | 2,043,772 | +0.88(+0.70%) |
Sep 23, 2020 | 128.85 | 129.58 | 125.28 | 125.77 | 2,496,069 | -2.55(-1.98%) |
Sep 22, 2020 | 127.16 | 128.51 | 125.80 | 128.31 | 2,125,999 | +2.67(+2.13%) |
Sep 21, 2020 | 121.76 | 125.81 | 121.58 | 125.64 | 2,059,775 | +2.34(+1.90%) |
Sep 18, 2020 | 122.89 | 124.08 | 120.82 | 123.30 | 3,474,647 | +0.63(+0.51%) |
Sep 17, 2020 | 121.65 | 123.92 | 120.98 | 122.67 | 2,197,203 | -1.45(-1.17%) |
Sep 16, 2020 | 126.32 | 126.84 | 123.86 | 124.12 | 1,870,855 | -1.56(-1.24%) |
Sep 15, 2020 | 125.34 | 127.17 | 124.86 | 125.68 | 2,174,515 | +2.11(+1.70%) |
Sep 14, 2020 | 125.28 | 125.36 | 123.33 | 123.57 | 1,406,052 | +0.16(+0.13%) |
Sep 11, 2020 | 125.34 | 125.73 | 121.83 | 123.41 | 1,783,478 | -1.22(-0.97%) |
Sep 10, 2020 | 127.19 | 128.42 | 123.73 | 124.63 | 2,511,863 | -1.41(-1.12%) |
Sep 09, 2020 | 123.92 | 126.84 | 122.31 | 126.04 | 2,834,575 | +4.31(+3.54%) |
Sep 08, 2020 | 124.82 | 124.86 | 120.78 | 121.73 | 4,720,371 | -5.71(-4.48%) |
Sep 04, 2020 | 128.91 | 129.91 | 124.29 | 127.44 | 2,481,307 | -2.64(-2.03%) |
Sep 03, 2020 | 135.38 | 135.38 | 128.51 | 130.07 | 3,502,374 | -6.60(-4.83%) |
Sep 02, 2020 | 135.15 | 137.40 | 133.81 | 136.67 | 2,386,768 | +1.24(+0.92%) |