Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.39 | 125.76 | 122.20 | 122.61 | 115,650 | -3.23(-2.57%) |
Nov 27, 2020 | 123.44 | 125.90 | 123.44 | 125.84 | 108,500 | +5.06(+4.19%) |
Nov 25, 2020 | 121.00 | 121.97 | 120.37 | 120.78 | 105,900 | -2.76(-2.23%) |
Nov 24, 2020 | 124.77 | 125.25 | 123.20 | 123.54 | 101,010 | -1.71(-1.37%) |
Nov 23, 2020 | 125.56 | 125.61 | 123.90 | 125.25 | 93,923 | +0.58(+0.47%) |
Nov 20, 2020 | 123.78 | 125.23 | 123.62 | 124.67 | 213,400 | +1.29(+1.05%) |
Nov 19, 2020 | 123.01 | 123.59 | 122.28 | 123.38 | 114,226 | -0.57(-0.46%) |
Nov 18, 2020 | 125.38 | 125.58 | 123.84 | 123.95 | 140,294 | -1.30(-1.04%) |
Nov 17, 2020 | 125.83 | 125.94 | 124.38 | 125.25 | 102,709 | -0.45(-0.36%) |
Nov 16, 2020 | 127.28 | 127.28 | 125.01 | 125.70 | 78,789 | +0.82(+0.66%) |
Nov 13, 2020 | 125.15 | 125.92 | 124.24 | 124.88 | 268,800 | +0.81(+0.65%) |
Nov 12, 2020 | 125.53 | 126.35 | 123.72 | 124.07 | 190,248 | +0.09(+0.07%) |
Nov 11, 2020 | 123.91 | 124.28 | 122.07 | 123.98 | 130,464 | +1.81(+1.48%) |
Nov 10, 2020 | 123.15 | 123.15 | 120.98 | 122.17 | 153,039 | -0.23(-0.19%) |
Nov 09, 2020 | 123.98 | 124.11 | 121.41 | 122.40 | 234,920 | +3.09(+2.59%) |
Nov 06, 2020 | 122.06 | 122.27 | 118.84 | 119.31 | 176,200 | -7.10(-5.62%) |
Nov 05, 2020 | 128.97 | 129.00 | 125.88 | 126.41 | 177,176 | +0.93(+0.74%) |
Nov 04, 2020 | 125.24 | 127.81 | 124.64 | 125.48 | 449,360 | +4.97(+4.12%) |
Nov 03, 2020 | 119.09 | 121.46 | 118.63 | 120.51 | 376,137 | +5.98(+5.22%) |
Nov 02, 2020 | 115.61 | 115.79 | 113.03 | 114.53 | 359,280 | -1.95(-1.67%) |
Oct 30, 2020 | 119.07 | 119.07 | 116.17 | 116.48 | 177,000 | -0.33(-0.28%) |
Oct 29, 2020 | 116.21 | 117.66 | 115.19 | 116.81 | 203,791 | -3.79(-3.14%) |
Oct 28, 2020 | 122.50 | 122.99 | 120.25 | 120.60 | 154,943 | -7.42(-5.80%) |
Oct 27, 2020 | 129.05 | 129.57 | 127.23 | 128.02 | 168,865 | +0.75(+0.59%) |
Oct 26, 2020 | 128.64 | 130.26 | 126.27 | 127.27 | 121,435 | -0.38(-0.30%) |
Oct 23, 2020 | 126.61 | 128.94 | 126.07 | 127.65 | 119,300 | +3.97(+3.21%) |
Oct 22, 2020 | 121.50 | 123.81 | 121.42 | 123.68 | 87,597 | +0.58(+0.47%) |
Oct 21, 2020 | 123.35 | 125.39 | 122.70 | 123.10 | 159,307 | -8.69(-6.59%) |
Oct 20, 2020 | 132.11 | 133.91 | 131.61 | 131.79 | 66,868 | +1.39(+1.07%) |
Oct 19, 2020 | 132.82 | 133.69 | 129.85 | 130.40 | 511,797 | +1.57(+1.22%) |
Oct 16, 2020 | 129.29 | 130.50 | 127.62 | 128.83 | 360,800 | -9.67(-6.98%) |
Oct 15, 2020 | 138.75 | 139.40 | 137.50 | 138.50 | 75,590 | -4.05(-2.84%) |
Oct 14, 2020 | 145.59 | 145.59 | 142.55 | 142.55 | 58,150 | -3.26(-2.24%) |
Oct 13, 2020 | 147.01 | 147.89 | 145.81 | 145.81 | 71,511 | -2.44(-1.65%) |
Oct 12, 2020 | 146.62 | 148.68 | 146.40 | 148.25 | 95,002 | +1.66(+1.13%) |
Oct 09, 2020 | 144.44 | 147.00 | 144.02 | 146.59 | 112,100 | +5.34(+3.78%) |
Oct 08, 2020 | 142.29 | 142.92 | 140.92 | 141.25 | 119,625 | +2.44(+1.76%) |
Oct 07, 2020 | 138.51 | 139.50 | 137.32 | 138.81 | 119,673 | -3.69(-2.59%) |
Oct 06, 2020 | 144.48 | 146.02 | 142.00 | 142.50 | 121,143 | -4.55(-3.09%) |
Oct 05, 2020 | 142.34 | 147.47 | 142.28 | 147.05 | 142,254 | +5.03(+3.54%) |
Oct 02, 2020 | 139.77 | 143.60 | 139.71 | 142.02 | 142,300 | -0.14(-0.10%) |
Oct 01, 2020 | 141.88 | 142.73 | 141.31 | 142.16 | 90,518 | +0.25(+0.18%) |
Sep 30, 2020 | 140.52 | 143.11 | 140.35 | 141.91 | 83,868 | +0.16(+0.11%) |
Sep 29, 2020 | 143.00 | 144.06 | 141.18 | 141.75 | 136,346 | -0.05(-0.04%) |
Sep 28, 2020 | 145.00 | 145.00 | 140.54 | 141.80 | 204,151 | +2.62(+1.88%) |
Sep 25, 2020 | 135.21 | 139.39 | 135.12 | 139.18 | 240,200 | +6.71(+5.07%) |
Sep 24, 2020 | 133.80 | 134.47 | 130.63 | 132.47 | 469,249 | -4.57(-3.33%) |
Sep 23, 2020 | 139.16 | 139.71 | 136.93 | 137.04 | 125,530 | -0.40(-0.29%) |
Sep 22, 2020 | 137.42 | 137.80 | 135.69 | 137.44 | 104,701 | -2.23(-1.60%) |
Sep 21, 2020 | 137.22 | 139.77 | 135.80 | 139.67 | 142,537 | +0.40(+0.29%) |
Sep 18, 2020 | 140.02 | 140.29 | 138.05 | 139.27 | 95,100 | -1.84(-1.30%) |
Sep 17, 2020 | 137.53 | 141.60 | 137.36 | 141.11 | 102,861 | +4.06(+2.96%) |
Sep 16, 2020 | 137.46 | 138.18 | 136.64 | 137.05 | 108,243 | +1.44(+1.06%) |
Sep 15, 2020 | 136.43 | 138.20 | 135.21 | 135.61 | 122,658 | +0.66(+0.49%) |
Sep 14, 2020 | 135.18 | 136.45 | 133.60 | 134.95 | 229,771 | -1.90(-1.39%) |
Sep 11, 2020 | 137.86 | 137.95 | 134.94 | 136.85 | 414,000 | +11.05(+8.78%) |
Sep 10, 2020 | 130.08 | 130.15 | 125.78 | 125.80 | 74,060 | -2.04(-1.60%) |
Sep 09, 2020 | 125.74 | 129.25 | 125.58 | 127.84 | 100,658 | +5.37(+4.38%) |
Sep 08, 2020 | 118.96 | 124.79 | 118.49 | 122.47 | 175,755 | -0.57(-0.46%) |
Sep 04, 2020 | 122.08 | 123.63 | 117.85 | 123.04 | 152,600 | -3.96(-3.12%) |
Sep 03, 2020 | 130.53 | 130.73 | 125.34 | 127.00 | 130,778 | -4.84(-3.67%) |
Sep 02, 2020 | 130.16 | 132.22 | 128.92 | 131.84 | 122,894 | +0.93(+0.71%) |