Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.31 | 131.44 | 128.56 | 131.34 | 5,813,130 | +1.03(+0.79%) |
Nov 27, 2020 | 127.56 | 130.87 | 127.31 | 130.31 | 2,306,143 | +3.12(+2.45%) |
Nov 25, 2020 | 127.23 | 128.06 | 126.21 | 127.19 | 3,606,139 | +0.67(+0.53%) |
Nov 24, 2020 | 125.93 | 127.46 | 124.24 | 126.51 | 4,751,304 | +0.18(+0.14%) |
Nov 23, 2020 | 128.30 | 128.58 | 125.38 | 126.34 | 4,226,468 | -1.78(-1.39%) |
Nov 20, 2020 | 128.09 | 128.77 | 126.81 | 128.11 | 4,441,829 | +0.48(+0.38%) |
Nov 19, 2020 | 125.76 | 128.66 | 125.58 | 127.63 | 2,454,744 | +1.32(+1.05%) |
Nov 18, 2020 | 128.06 | 128.93 | 126.30 | 126.31 | 3,261,314 | -1.14(-0.89%) |
Nov 17, 2020 | 129.02 | 130.73 | 127.17 | 127.44 | 3,692,519 | +0.34(+0.27%) |
Nov 16, 2020 | 128.25 | 128.54 | 126.02 | 127.10 | 3,482,187 | +0.41(+0.33%) |
Nov 13, 2020 | 125.79 | 126.97 | 124.78 | 126.68 | 3,441,450 | +1.40(+1.12%) |
Nov 12, 2020 | 123.90 | 126.26 | 123.22 | 125.28 | 3,601,400 | +1.64(+1.33%) |
Nov 11, 2020 | 121.15 | 124.51 | 120.57 | 123.64 | 3,978,096 | +3.39(+2.82%) |
Nov 10, 2020 | 117.59 | 121.75 | 117.17 | 120.25 | 4,508,861 | -1.05(-0.86%) |
Nov 09, 2020 | 123.97 | 125.43 | 121.09 | 121.30 | 6,264,440 | -0.77(-0.63%) |
Nov 06, 2020 | 125.47 | 125.50 | 121.22 | 122.07 | 9,040,451 | +6.22(+5.37%) |
Nov 05, 2020 | 116.15 | 117.87 | 114.88 | 115.84 | 7,743,141 | +1.22(+1.07%) |
Nov 04, 2020 | 112.53 | 115.47 | 111.45 | 114.62 | 5,085,941 | +4.84(+4.41%) |
Nov 03, 2020 | 109.91 | 111.03 | 109.37 | 109.78 | 3,381,786 | +0.72(+0.66%) |
Nov 02, 2020 | 109.80 | 109.80 | 107.44 | 109.06 | 3,182,846 | +0.81(+0.75%) |
Oct 30, 2020 | 107.55 | 108.44 | 106.27 | 108.25 | 4,090,487 | +0.06(+0.05%) |
Oct 29, 2020 | 107.96 | 109.70 | 107.58 | 108.19 | 2,929,553 | -0.29(-0.26%) |
Oct 28, 2020 | 109.96 | 110.58 | 108.34 | 108.47 | 3,706,440 | -2.98(-2.68%) |
Oct 27, 2020 | 110.43 | 112.19 | 109.79 | 111.46 | 2,660,970 | +1.03(+0.93%) |
Oct 26, 2020 | 109.84 | 110.69 | 108.69 | 110.43 | 2,798,408 | -0.59(-0.53%) |
Oct 23, 2020 | 111.14 | 111.26 | 109.56 | 111.02 | 2,297,033 | +0.73(+0.66%) |
Oct 22, 2020 | 111.41 | 112.39 | 109.54 | 110.29 | 3,648,463 | -0.77(-0.69%) |
Oct 21, 2020 | 111.31 | 112.42 | 110.86 | 111.06 | 3,065,601 | -0.64(-0.57%) |
Oct 20, 2020 | 112.53 | 112.83 | 111.34 | 111.70 | 2,777,678 | +0.32(+0.28%) |
Oct 19, 2020 | 114.08 | 114.16 | 110.66 | 111.39 | 3,073,549 | -2.18(-1.92%) |
Oct 16, 2020 | 114.41 | 115.37 | 113.46 | 113.57 | 3,808,786 | -0.34(-0.29%) |
Oct 15, 2020 | 114.41 | 115.54 | 112.69 | 113.91 | 3,327,676 | -1.35(-1.17%) |
Oct 14, 2020 | 120.58 | 120.76 | 115.04 | 115.26 | 6,720,793 | -4.84(-4.03%) |
Oct 13, 2020 | 119.34 | 121.93 | 118.62 | 120.10 | 5,390,997 | +1.48(+1.25%) |
Oct 12, 2020 | 116.64 | 119.89 | 115.98 | 118.62 | 6,577,927 | +2.81(+2.42%) |
Oct 09, 2020 | 114.19 | 116.10 | 114.12 | 115.81 | 3,380,920 | +1.72(+1.51%) |
Oct 08, 2020 | 113.50 | 114.20 | 112.90 | 114.10 | 2,282,279 | +1.26(+1.11%) |
Oct 07, 2020 | 111.66 | 113.14 | 111.26 | 112.84 | 3,408,516 | +1.75(+1.57%) |
Oct 06, 2020 | 112.24 | 113.09 | 110.45 | 111.09 | 3,376,231 | -2.32(-2.05%) |
Oct 05, 2020 | 112.09 | 113.60 | 112.05 | 113.41 | 2,689,809 | +1.37(+1.23%) |
Oct 02, 2020 | 113.03 | 114.30 | 111.64 | 112.04 | 4,063,966 | -2.29(-2.00%) |
Oct 01, 2020 | 113.61 | 115.02 | 112.52 | 114.33 | 4,359,271 | +1.35(+1.20%) |
Sep 30, 2020 | 111.99 | 113.70 | 110.66 | 112.98 | 5,237,632 | +0.83(+0.74%) |
Sep 29, 2020 | 112.97 | 113.45 | 111.92 | 112.15 | 3,260,513 | -0.71(-0.63%) |
Sep 28, 2020 | 111.51 | 113.10 | 111.13 | 112.86 | 5,922,071 | +2.19(+1.98%) |
Sep 25, 2020 | 108.92 | 111.20 | 108.38 | 110.67 | 5,197,756 | +1.45(+1.33%) |
Sep 24, 2020 | 106.90 | 110.80 | 106.84 | 109.22 | 4,236,038 | +1.53(+1.42%) |
Sep 23, 2020 | 111.44 | 111.47 | 107.35 | 107.68 | 3,585,316 | -3.35(-3.02%) |
Sep 22, 2020 | 110.29 | 111.25 | 109.30 | 111.03 | 4,385,011 | +1.80(+1.65%) |
Sep 21, 2020 | 108.59 | 109.33 | 107.58 | 109.23 | 4,617,942 | -0.15(-0.14%) |
Sep 18, 2020 | 110.86 | 111.29 | 106.49 | 109.38 | 8,930,726 | -1.18(-1.06%) |
Sep 17, 2020 | 109.60 | 111.43 | 108.78 | 110.56 | 5,930,890 | -1.83(-1.63%) |
Sep 16, 2020 | 115.00 | 116.00 | 112.12 | 112.39 | 5,829,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.75 | 114.75 | 111.12 | 114.53 | 4,880,818 | +3.62(+3.26%) |
Sep 14, 2020 | 111.59 | 112.12 | 110.29 | 110.91 | 3,987,564 | +0.68(+0.62%) |
Sep 11, 2020 | 110.92 | 112.05 | 109.12 | 110.23 | 3,136,165 | -0.14(-0.13%) |
Sep 10, 2020 | 111.74 | 113.56 | 109.91 | 110.37 | 3,908,817 | -1.46(-1.31%) |
Sep 09, 2020 | 110.29 | 113.18 | 110.29 | 111.83 | 4,073,496 | +1.61(+1.46%) |
Sep 08, 2020 | 111.27 | 112.47 | 109.74 | 110.22 | 5,754,968 | -2.69(-2.38%) |
Sep 04, 2020 | 114.10 | 114.60 | 110.86 | 112.91 | 4,748,228 | -0.54(-0.48%) |
Sep 03, 2020 | 117.27 | 117.71 | 112.55 | 113.45 | 4,465,548 | -3.99(-3.40%) |
Sep 02, 2020 | 116.41 | 117.76 | 115.73 | 117.44 | 3,644,325 | +1.96(+1.69%) |