Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 140.36 | 141.21 | 137.81 | 140.25 | 1,355,385 | -1.04(-0.74%) |
Nov 27, 2020 | 139.02 | 141.34 | 137.60 | 141.29 | 309,900 | +3.12(+2.26%) |
Nov 25, 2020 | 132.20 | 138.43 | 131.47 | 138.18 | 712,638 | +4.78(+3.58%) |
Nov 24, 2020 | 126.73 | 133.94 | 125.57 | 133.40 | 521,478 | +9.14(+7.36%) |
Nov 23, 2020 | 123.02 | 124.41 | 121.03 | 124.26 | 647,772 | +2.85(+2.35%) |
Nov 20, 2020 | 121.10 | 122.64 | 120.34 | 121.41 | 225,401 | -0.33(-0.27%) |
Nov 19, 2020 | 122.48 | 122.92 | 119.39 | 121.73 | 337,367 | -1.29(-1.05%) |
Nov 18, 2020 | 123.19 | 125.21 | 121.46 | 123.03 | 540,140 | +0.85(+0.69%) |
Nov 17, 2020 | 115.19 | 122.47 | 113.37 | 122.18 | 913,507 | +5.97(+5.14%) |
Nov 16, 2020 | 111.17 | 117.09 | 110.28 | 116.21 | 484,363 | +2.14(+1.88%) |
Nov 13, 2020 | 110.21 | 115.21 | 110.21 | 114.07 | 1,030,879 | +4.81(+4.40%) |
Nov 12, 2020 | 107.57 | 112.01 | 106.11 | 109.26 | 708,513 | +0.44(+0.40%) |
Nov 11, 2020 | 103.92 | 109.08 | 103.88 | 108.82 | 1,135,125 | +5.92(+5.76%) |
Nov 10, 2020 | 114.82 | 114.82 | 100.67 | 102.90 | 2,318,071 | -22.40(-17.88%) |
Nov 09, 2020 | 113.67 | 128.98 | 112.90 | 125.30 | 1,126,200 | +17.09(+15.79%) |
Nov 06, 2020 | 111.87 | 111.89 | 107.35 | 108.21 | 437,635 | -2.68(-2.42%) |
Nov 05, 2020 | 109.35 | 111.47 | 108.46 | 110.89 | 534,170 | +2.58(+2.38%) |
Nov 04, 2020 | 107.52 | 111.23 | 107.52 | 108.31 | 727,744 | -0.80(-0.74%) |
Nov 03, 2020 | 108.46 | 109.61 | 107.97 | 109.11 | 443,940 | +2.17(+2.03%) |
Nov 02, 2020 | 105.49 | 108.22 | 103.97 | 106.95 | 341,941 | +2.44(+2.34%) |
Oct 30, 2020 | 104.03 | 104.58 | 102.35 | 104.50 | 541,447 | +0.43(+0.41%) |
Oct 29, 2020 | 104.21 | 104.80 | 101.51 | 104.08 | 414,940 | -0.90(-0.86%) |
Oct 28, 2020 | 108.19 | 108.19 | 103.56 | 104.98 | 526,018 | -4.34(-3.97%) |
Oct 27, 2020 | 110.78 | 110.78 | 108.77 | 109.31 | 510,448 | -0.24(-0.22%) |
Oct 26, 2020 | 110.18 | 110.53 | 108.31 | 109.55 | 330,011 | -1.10(-1.00%) |
Oct 23, 2020 | 111.85 | 112.42 | 109.62 | 110.65 | 1,216,007 | -0.31(-0.28%) |
Oct 22, 2020 | 112.87 | 115.19 | 110.80 | 110.96 | 787,345 | -1.55(-1.38%) |
Oct 21, 2020 | 110.22 | 113.89 | 109.81 | 112.51 | 458,368 | +2.72(+2.48%) |
Oct 20, 2020 | 111.09 | 111.52 | 109.44 | 109.79 | 446,186 | +0.02(+0.02%) |
Oct 19, 2020 | 110.10 | 111.36 | 109.49 | 109.77 | 330,437 | +0.38(+0.35%) |
Oct 16, 2020 | 110.00 | 110.38 | 108.80 | 109.39 | 193,468 | -0.61(-0.55%) |
Oct 15, 2020 | 109.21 | 110.31 | 108.87 | 110.00 | 226,318 | -0.06(-0.06%) |
Oct 14, 2020 | 111.00 | 112.09 | 109.42 | 110.06 | 303,126 | -1.10(-0.99%) |
Oct 13, 2020 | 113.91 | 113.91 | 111.12 | 111.17 | 326,999 | -2.02(-1.79%) |
Oct 12, 2020 | 114.86 | 115.08 | 112.75 | 113.19 | 442,967 | -2.10(-1.82%) |
Oct 09, 2020 | 116.78 | 118.20 | 115.18 | 115.28 | 541,776 | -1.09(-0.94%) |
Oct 08, 2020 | 114.81 | 116.54 | 114.27 | 116.38 | 1,149,588 | +2.08(+1.82%) |
Oct 07, 2020 | 117.55 | 118.30 | 114.03 | 114.30 | 391,513 | -2.95(-2.52%) |
Oct 06, 2020 | 113.91 | 118.79 | 113.56 | 117.25 | 521,712 | +4.12(+3.64%) |
Oct 05, 2020 | 114.12 | 114.14 | 112.67 | 113.13 | 236,511 | +0.11(+0.10%) |
Oct 02, 2020 | 112.07 | 113.49 | 111.56 | 113.02 | 232,754 | +0.52(+0.46%) |
Oct 01, 2020 | 112.85 | 114.76 | 111.32 | 112.50 | 318,765 | -0.48(-0.43%) |
Sep 30, 2020 | 113.14 | 114.54 | 112.46 | 112.99 | 218,146 | +0.67(+0.60%) |
Sep 29, 2020 | 112.22 | 112.72 | 110.85 | 112.31 | 360,316 | -0.25(-0.23%) |
Sep 28, 2020 | 113.50 | 115.43 | 112.34 | 112.57 | 231,669 | +0.22(+0.19%) |
Sep 25, 2020 | 113.20 | 114.05 | 111.26 | 112.35 | 159,120 | -1.81(-1.59%) |
Sep 24, 2020 | 112.36 | 115.66 | 110.38 | 114.16 | 426,471 | +1.83(+1.63%) |
Sep 23, 2020 | 114.03 | 115.48 | 112.22 | 112.33 | 280,921 | -1.70(-1.49%) |
Sep 22, 2020 | 114.88 | 116.24 | 113.58 | 114.03 | 262,267 | -0.86(-0.75%) |
Sep 21, 2020 | 115.53 | 116.64 | 114.40 | 114.89 | 260,782 | -2.52(-2.15%) |
Sep 18, 2020 | 119.45 | 119.87 | 117.02 | 117.42 | 633,737 | -2.40(-2.00%) |
Sep 17, 2020 | 117.67 | 120.43 | 117.67 | 119.81 | 234,098 | +1.28(+1.08%) |
Sep 16, 2020 | 118.25 | 120.29 | 118.25 | 118.54 | 432,492 | +0.26(+0.22%) |
Sep 15, 2020 | 118.57 | 119.89 | 117.63 | 118.27 | 304,309 | +0.06(+0.05%) |
Sep 14, 2020 | 117.20 | 118.93 | 116.35 | 118.21 | 262,526 | +1.79(+1.53%) |
Sep 11, 2020 | 117.37 | 117.83 | 115.35 | 116.42 | 204,771 | -0.81(-0.69%) |
Sep 10, 2020 | 119.36 | 120.75 | 117.23 | 117.23 | 239,352 | -2.00(-1.67%) |
Sep 09, 2020 | 118.93 | 121.31 | 117.83 | 119.23 | 287,703 | +1.05(+0.89%) |
Sep 08, 2020 | 119.37 | 120.27 | 117.55 | 118.18 | 454,266 | -2.46(-2.04%) |
Sep 04, 2020 | 121.88 | 122.07 | 118.05 | 120.64 | 206,307 | -0.36(-0.29%) |
Sep 03, 2020 | 119.73 | 122.33 | 119.73 | 121.00 | 216,007 | +1.16(+0.97%) |
Sep 02, 2020 | 120.06 | 120.85 | 119.38 | 119.84 | 269,966 | +0.25(+0.21%) |