Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.12 | 137.94 | 134.20 | 135.79 | 111,663 | -1.03(-0.75%) |
Nov 27, 2020 | 135.93 | 137.22 | 134.19 | 136.82 | 27,200 | +1.31(+0.97%) |
Nov 25, 2020 | 133.26 | 137.03 | 132.09 | 135.51 | 82,400 | +2.00(+1.50%) |
Nov 24, 2020 | 128.97 | 134.20 | 126.27 | 133.51 | 120,382 | +5.07(+3.95%) |
Nov 23, 2020 | 131.74 | 131.80 | 127.67 | 128.44 | 136,161 | -2.40(-1.83%) |
Nov 20, 2020 | 121.69 | 131.32 | 121.69 | 130.84 | 128,900 | +7.81(+6.35%) |
Nov 19, 2020 | 123.92 | 126.47 | 121.59 | 123.03 | 109,247 | -1.77(-1.42%) |
Nov 18, 2020 | 128.45 | 130.48 | 123.78 | 124.80 | 108,575 | -3.52(-2.74%) |
Nov 17, 2020 | 128.37 | 130.02 | 126.13 | 128.32 | 63,911 | +0.08(+0.06%) |
Nov 16, 2020 | 129.85 | 130.80 | 127.10 | 128.24 | 83,093 | -1.38(-1.06%) |
Nov 13, 2020 | 130.99 | 131.53 | 128.16 | 129.62 | 42,700 | -0.56(-0.43%) |
Nov 12, 2020 | 131.72 | 133.64 | 128.80 | 130.18 | 82,366 | -1.48(-1.12%) |
Nov 11, 2020 | 131.00 | 131.94 | 127.75 | 131.66 | 108,914 | +1.39(+1.07%) |
Nov 10, 2020 | 126.01 | 130.46 | 120.65 | 130.27 | 115,944 | +0.25(+0.19%) |
Nov 09, 2020 | 133.52 | 137.28 | 129.91 | 130.02 | 88,698 | -2.73(-2.06%) |
Nov 06, 2020 | 125.45 | 138.68 | 125.05 | 132.75 | 96,600 | +7.81(+6.25%) |
Nov 05, 2020 | 125.10 | 127.28 | 123.77 | 124.94 | 86,010 | -0.67(-0.53%) |
Nov 04, 2020 | 123.02 | 126.45 | 122.74 | 125.61 | 82,423 | +1.70(+1.37%) |
Nov 03, 2020 | 122.54 | 126.00 | 122.54 | 123.91 | 81,031 | +2.46(+2.03%) |
Nov 02, 2020 | 117.93 | 122.00 | 117.93 | 121.45 | 102,208 | +3.90(+3.32%) |
Oct 30, 2020 | 115.64 | 119.47 | 115.19 | 117.55 | 91,600 | +1.42(+1.22%) |
Oct 29, 2020 | 118.91 | 120.44 | 116.07 | 116.13 | 110,786 | -2.78(-2.34%) |
Oct 28, 2020 | 117.46 | 119.94 | 113.74 | 118.91 | 88,498 | +0.01(+0.01%) |
Oct 27, 2020 | 118.74 | 119.55 | 117.88 | 118.90 | 105,428 | -0.19(-0.16%) |
Oct 26, 2020 | 119.92 | 120.21 | 117.96 | 119.09 | 112,001 | -0.45(-0.38%) |
Oct 23, 2020 | 118.23 | 119.97 | 117.57 | 119.54 | 89,600 | +1.18(+1.00%) |
Oct 22, 2020 | 110.40 | 118.87 | 110.40 | 118.36 | 110,013 | +8.85(+8.08%) |
Oct 21, 2020 | 110.37 | 110.62 | 107.64 | 109.51 | 126,512 | -0.06(-0.05%) |
Oct 20, 2020 | 109.52 | 109.71 | 107.91 | 109.57 | 119,408 | +1.11(+1.02%) |
Oct 19, 2020 | 104.86 | 108.97 | 103.76 | 108.46 | 113,677 | +3.23(+3.07%) |
Oct 16, 2020 | 104.23 | 107.42 | 103.16 | 105.23 | 90,900 | +0.89(+0.85%) |
Oct 15, 2020 | 99.50 | 104.42 | 98.56 | 104.34 | 117,413 | +4.25(+4.25%) |
Oct 14, 2020 | 99.66 | 100.95 | 99.25 | 100.09 | 87,712 | +0.82(+0.83%) |
Oct 13, 2020 | 98.35 | 100.00 | 98.35 | 99.27 | 77,431 | -0.20(-0.20%) |
Oct 12, 2020 | 97.08 | 99.93 | 97.08 | 99.47 | 115,540 | +2.97(+3.08%) |
Oct 09, 2020 | 95.51 | 97.47 | 95.51 | 96.50 | 106,700 | +1.86(+1.97%) |
Oct 08, 2020 | 94.01 | 95.19 | 93.37 | 94.64 | 37,853 | +1.10(+1.18%) |
Oct 07, 2020 | 94.32 | 95.92 | 93.02 | 93.54 | 61,893 | -0.48(-0.51%) |
Oct 06, 2020 | 94.53 | 95.94 | 93.83 | 94.02 | 96,324 | +0.01(+0.01%) |
Oct 05, 2020 | 94.96 | 95.61 | 91.44 | 94.01 | 78,080 | -0.95(-1.00%) |
Oct 02, 2020 | 92.81 | 96.17 | 92.81 | 94.96 | 206,400 | +0.91(+0.97%) |
Oct 01, 2020 | 93.92 | 95.12 | 92.39 | 94.05 | 250,420 | +1.14(+1.23%) |
Sep 30, 2020 | 89.49 | 93.56 | 89.03 | 92.91 | 127,287 | +3.20(+3.57%) |
Sep 29, 2020 | 90.00 | 91.98 | 87.77 | 89.71 | 117,453 | +0.60(+0.67%) |
Sep 28, 2020 | 86.74 | 89.16 | 86.49 | 89.11 | 68,367 | +2.90(+3.36%) |
Sep 25, 2020 | 85.77 | 87.06 | 85.69 | 86.21 | 56,400 | +0.18(+0.21%) |
Sep 24, 2020 | 85.51 | 86.88 | 84.59 | 86.03 | 69,568 | +0.52(+0.61%) |
Sep 23, 2020 | 85.94 | 86.47 | 84.90 | 85.51 | 89,212 | -0.73(-0.85%) |
Sep 22, 2020 | 86.95 | 87.78 | 85.08 | 86.24 | 56,998 | -0.67(-0.77%) |
Sep 21, 2020 | 87.55 | 87.65 | 84.32 | 86.91 | 158,911 | -2.13(-2.39%) |
Sep 18, 2020 | 89.40 | 90.46 | 87.33 | 89.04 | 236,500 | +0.40(+0.45%) |
Sep 17, 2020 | 88.47 | 89.85 | 87.13 | 88.64 | 57,349 | -0.77(-0.86%) |
Sep 16, 2020 | 88.38 | 89.90 | 88.38 | 89.41 | 63,041 | +1.32(+1.50%) |
Sep 15, 2020 | 90.43 | 90.43 | 87.73 | 88.09 | 39,480 | -1.77(-1.97%) |
Sep 14, 2020 | 87.75 | 90.13 | 87.37 | 89.86 | 65,345 | +2.48(+2.84%) |
Sep 11, 2020 | 89.63 | 89.80 | 86.92 | 87.38 | 37,200 | -2.09(-2.34%) |
Sep 10, 2020 | 88.67 | 90.86 | 88.59 | 89.47 | 65,162 | +1.02(+1.15%) |
Sep 09, 2020 | 87.83 | 89.53 | 87.83 | 88.45 | 65,518 | +1.33(+1.53%) |
Sep 08, 2020 | 85.51 | 88.18 | 85.51 | 87.12 | 92,419 | -0.53(-0.60%) |
Sep 04, 2020 | 91.26 | 91.26 | 85.25 | 87.65 | 65,700 | -2.89(-3.19%) |
Sep 03, 2020 | 92.01 | 92.13 | 89.49 | 90.54 | 62,857 | -1.55(-1.68%) |
Sep 02, 2020 | 92.29 | 93.19 | 91.74 | 92.09 | 71,617 | -0.08(-0.09%) |