Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 143.23 | 144.89 | 142.13 | 143.65 | 199,267 | +0.66(+0.46%) |
Nov 27, 2020 | 145.34 | 146.30 | 141.82 | 142.99 | 76,773 | -1.73(-1.20%) |
Nov 25, 2020 | 145.23 | 145.66 | 143.31 | 144.72 | 167,902 | -0.12(-0.09%) |
Nov 24, 2020 | 142.38 | 145.26 | 140.00 | 144.84 | 134,877 | +3.44(+2.43%) |
Nov 23, 2020 | 137.71 | 141.50 | 136.13 | 141.40 | 109,924 | +4.30(+3.13%) |
Nov 20, 2020 | 134.28 | 137.31 | 133.36 | 137.11 | 130,347 | +3.32(+2.48%) |
Nov 19, 2020 | 132.98 | 135.02 | 132.60 | 133.79 | 168,405 | +0.53(+0.40%) |
Nov 18, 2020 | 134.51 | 135.68 | 132.98 | 133.26 | 219,073 | -1.16(-0.87%) |
Nov 17, 2020 | 134.90 | 135.58 | 133.81 | 134.43 | 230,802 | -1.25(-0.92%) |
Nov 16, 2020 | 137.74 | 138.34 | 134.63 | 135.67 | 216,981 | -0.59(-0.43%) |
Nov 13, 2020 | 136.33 | 137.21 | 134.58 | 136.26 | 141,687 | +0.50(+0.37%) |
Nov 12, 2020 | 137.90 | 138.40 | 134.45 | 135.76 | 165,586 | -2.54(-1.83%) |
Nov 11, 2020 | 139.08 | 140.35 | 137.55 | 138.30 | 206,695 | +0.38(+0.28%) |
Nov 10, 2020 | 135.90 | 138.79 | 134.86 | 137.91 | 113,425 | +3.28(+2.43%) |
Nov 09, 2020 | 141.93 | 142.53 | 134.25 | 134.64 | 204,851 | +1.64(+1.23%) |
Nov 06, 2020 | 133.47 | 134.52 | 130.65 | 133.00 | 158,087 | +0.01(+0.01%) |
Nov 05, 2020 | 131.66 | 134.43 | 131.66 | 132.99 | 130,224 | +2.95(+2.27%) |
Nov 04, 2020 | 133.29 | 135.38 | 129.79 | 130.04 | 128,613 | -3.86(-2.88%) |
Nov 03, 2020 | 129.38 | 134.61 | 128.91 | 133.90 | 143,229 | +4.16(+3.21%) |
Nov 02, 2020 | 127.80 | 130.78 | 126.61 | 129.74 | 138,699 | +3.32(+2.62%) |
Oct 30, 2020 | 125.44 | 126.72 | 123.98 | 126.42 | 454,644 | +0.63(+0.50%) |
Oct 29, 2020 | 123.14 | 126.11 | 119.39 | 125.79 | 333,501 | -4.62(-3.54%) |
Oct 28, 2020 | 131.15 | 132.96 | 130.23 | 130.41 | 115,872 | -3.35(-2.51%) |
Oct 27, 2020 | 136.14 | 138.37 | 133.63 | 133.76 | 115,426 | -2.63(-1.93%) |
Oct 26, 2020 | 136.46 | 137.54 | 134.84 | 136.39 | 82,629 | -1.12(-0.82%) |
Oct 23, 2020 | 138.41 | 139.29 | 136.13 | 137.51 | 64,174 | -0.26(-0.19%) |
Oct 22, 2020 | 138.49 | 139.72 | 137.41 | 137.77 | 110,909 | +0.05(+0.03%) |
Oct 21, 2020 | 137.30 | 139.61 | 137.12 | 137.72 | 87,151 | +0.42(+0.31%) |
Oct 20, 2020 | 137.66 | 139.23 | 136.97 | 137.30 | 119,733 | +0.06(+0.04%) |
Oct 19, 2020 | 139.67 | 140.88 | 136.92 | 137.24 | 92,329 | -2.48(-1.78%) |
Oct 16, 2020 | 138.21 | 140.61 | 138.21 | 139.72 | 74,817 | +1.89(+1.37%) |
Oct 15, 2020 | 137.57 | 138.55 | 136.57 | 137.84 | 84,445 | -0.72(-0.52%) |
Oct 14, 2020 | 137.63 | 139.16 | 137.35 | 138.56 | 118,189 | +0.53(+0.38%) |
Oct 13, 2020 | 138.38 | 139.12 | 137.34 | 138.03 | 99,442 | -0.84(-0.61%) |
Oct 12, 2020 | 138.58 | 139.72 | 138.27 | 138.87 | 174,929 | +0.86(+0.63%) |
Oct 09, 2020 | 136.08 | 138.59 | 136.08 | 138.01 | 71,165 | +1.99(+1.47%) |
Oct 08, 2020 | 135.14 | 136.47 | 133.75 | 136.02 | 86,800 | +1.59(+1.18%) |
Oct 07, 2020 | 134.78 | 136.12 | 133.97 | 134.43 | 142,599 | +0.21(+0.16%) |
Oct 06, 2020 | 135.01 | 135.95 | 133.45 | 134.21 | 144,773 | -0.07(-0.05%) |
Oct 05, 2020 | 131.66 | 134.75 | 131.29 | 134.28 | 110,409 | +3.15(+2.40%) |
Oct 02, 2020 | 126.61 | 131.32 | 126.02 | 131.13 | 138,261 | +3.24(+2.53%) |
Oct 01, 2020 | 128.82 | 129.08 | 127.37 | 127.89 | 102,900 | -0.69(-0.54%) |
Sep 30, 2020 | 127.62 | 129.26 | 127.30 | 128.58 | 169,021 | +1.45(+1.14%) |
Sep 29, 2020 | 128.94 | 129.57 | 126.86 | 127.13 | 118,085 | -1.77(-1.38%) |
Sep 28, 2020 | 128.72 | 129.82 | 128.31 | 128.91 | 105,637 | +1.40(+1.10%) |
Sep 25, 2020 | 124.95 | 128.05 | 124.22 | 127.51 | 82,643 | +2.36(+1.88%) |
Sep 24, 2020 | 125.09 | 127.31 | 122.98 | 125.15 | 119,909 | -0.14(-0.11%) |
Sep 23, 2020 | 126.89 | 128.06 | 125.22 | 125.29 | 159,993 | -1.59(-1.25%) |
Sep 22, 2020 | 124.82 | 126.94 | 124.40 | 126.88 | 198,058 | +2.71(+2.18%) |
Sep 21, 2020 | 126.53 | 126.53 | 121.41 | 124.17 | 187,649 | -4.31(-3.36%) |
Sep 18, 2020 | 128.96 | 129.55 | 127.31 | 128.48 | 391,722 | +0.61(+0.48%) |
Sep 17, 2020 | 125.07 | 128.69 | 123.73 | 127.87 | 201,115 | +1.22(+0.96%) |
Sep 16, 2020 | 124.80 | 127.67 | 124.80 | 126.65 | 217,090 | +3.01(+2.43%) |
Sep 15, 2020 | 121.65 | 123.75 | 121.65 | 123.64 | 99,492 | +3.12(+2.58%) |
Sep 14, 2020 | 120.31 | 120.69 | 119.79 | 120.53 | 86,709 | +1.55(+1.30%) |
Sep 11, 2020 | 118.41 | 119.70 | 118.11 | 118.98 | 102,156 | +0.97(+0.82%) |
Sep 10, 2020 | 118.80 | 120.24 | 117.51 | 118.01 | 154,927 | -0.63(-0.53%) |
Sep 09, 2020 | 116.45 | 119.93 | 116.45 | 118.64 | 125,518 | +2.80(+2.42%) |
Sep 08, 2020 | 117.06 | 117.24 | 115.48 | 115.84 | 118,068 | -1.86(-1.58%) |
Sep 04, 2020 | 120.62 | 120.67 | 116.94 | 117.70 | 68,243 | -1.30(-1.10%) |
Sep 03, 2020 | 124.26 | 124.26 | 118.39 | 119.01 | 89,452 | -5.33(-4.29%) |
Sep 02, 2020 | 121.82 | 124.66 | 121.67 | 124.33 | 119,109 | +2.44(+2.01%) |