Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.85 | 126.42 | 123.56 | 124.52 | 1,315,944 | -1.93(-1.52%) |
Nov 27, 2020 | 126.05 | 127.48 | 125.03 | 126.45 | 471,036 | +0.51(+0.41%) |
Nov 25, 2020 | 124.26 | 126.39 | 123.44 | 125.94 | 824,371 | +0.95(+0.76%) |
Nov 24, 2020 | 122.19 | 125.10 | 121.26 | 124.98 | 1,246,819 | +3.97(+3.28%) |
Nov 23, 2020 | 120.69 | 122.06 | 120.13 | 121.02 | 782,861 | +1.66(+1.39%) |
Nov 20, 2020 | 120.94 | 121.29 | 119.24 | 119.36 | 840,149 | -1.80(-1.48%) |
Nov 19, 2020 | 118.93 | 121.34 | 117.22 | 121.15 | 846,195 | -0.23(-0.19%) |
Nov 18, 2020 | 122.49 | 123.71 | 121.27 | 121.38 | 827,228 | -1.51(-1.23%) |
Nov 17, 2020 | 123.96 | 125.99 | 122.03 | 122.89 | 1,074,938 | -2.02(-1.61%) |
Nov 16, 2020 | 123.67 | 124.97 | 122.46 | 124.91 | 970,170 | +2.97(+2.44%) |
Nov 13, 2020 | 120.06 | 122.33 | 119.76 | 121.94 | 748,245 | +2.52(+2.11%) |
Nov 12, 2020 | 121.35 | 121.86 | 118.08 | 119.42 | 934,525 | -2.54(-2.09%) |
Nov 11, 2020 | 119.01 | 122.33 | 118.86 | 121.96 | 1,678,321 | +3.09(+2.60%) |
Nov 10, 2020 | 119.03 | 119.27 | 115.54 | 118.87 | 1,429,240 | -0.11(-0.09%) |
Nov 09, 2020 | 122.15 | 123.48 | 118.22 | 118.98 | 1,946,146 | +2.86(+2.46%) |
Nov 06, 2020 | 120.75 | 120.75 | 115.78 | 116.13 | 1,019,926 | -3.16(-2.65%) |
Nov 05, 2020 | 120.27 | 121.57 | 118.09 | 119.29 | 1,006,637 | +1.36(+1.16%) |
Nov 04, 2020 | 114.50 | 119.46 | 113.69 | 117.92 | 1,448,647 | +3.18(+2.77%) |
Nov 03, 2020 | 114.06 | 115.54 | 113.43 | 114.75 | 1,255,080 | +2.76(+2.47%) |
Nov 02, 2020 | 111.81 | 114.04 | 110.93 | 111.98 | 1,464,806 | +2.00(+1.82%) |
Oct 30, 2020 | 112.46 | 114.62 | 108.48 | 109.98 | 2,036,744 | -4.15(-3.64%) |
Oct 29, 2020 | 118.53 | 118.53 | 111.81 | 114.13 | 2,288,163 | -4.95(-4.16%) |
Oct 28, 2020 | 121.20 | 122.46 | 118.25 | 119.08 | 1,522,311 | -4.48(-3.63%) |
Oct 27, 2020 | 126.48 | 126.49 | 123.50 | 123.56 | 1,204,572 | -2.37(-1.88%) |
Oct 26, 2020 | 126.91 | 127.30 | 123.99 | 125.93 | 1,069,762 | -2.67(-2.07%) |
Oct 23, 2020 | 128.36 | 128.66 | 126.89 | 128.59 | 1,061,963 | +1.51(+1.19%) |
Oct 22, 2020 | 126.98 | 127.38 | 125.36 | 127.08 | 689,641 | +0.35(+0.27%) |
Oct 21, 2020 | 126.87 | 128.66 | 126.41 | 126.74 | 877,729 | -0.68(-0.53%) |
Oct 20, 2020 | 126.71 | 128.90 | 126.71 | 127.41 | 1,198,601 | +2.14(+1.71%) |
Oct 19, 2020 | 128.43 | 129.27 | 125.02 | 125.27 | 1,716,796 | -2.40(-1.88%) |
Oct 16, 2020 | 127.99 | 129.12 | 127.32 | 127.67 | 2,534,615 | +0.12(+0.10%) |
Oct 15, 2020 | 124.35 | 127.61 | 123.70 | 127.54 | 1,333,492 | +1.94(+1.55%) |
Oct 14, 2020 | 125.94 | 127.41 | 125.48 | 125.60 | 1,352,700 | +0.41(+0.33%) |
Oct 13, 2020 | 124.25 | 126.02 | 123.53 | 125.19 | 1,374,130 | +0.95(+0.76%) |
Oct 12, 2020 | 123.82 | 125.45 | 123.48 | 124.25 | 1,370,252 | +0.76(+0.62%) |
Oct 09, 2020 | 122.51 | 123.74 | 122.13 | 123.48 | 1,055,398 | +1.20(+0.98%) |
Oct 08, 2020 | 120.55 | 122.30 | 119.17 | 122.28 | 1,021,479 | +3.13(+2.62%) |
Oct 07, 2020 | 117.25 | 119.55 | 117.25 | 119.16 | 973,424 | +2.92(+2.51%) |
Oct 06, 2020 | 116.48 | 119.04 | 115.26 | 116.24 | 1,075,678 | +0.31(+0.27%) |
Oct 05, 2020 | 113.17 | 116.04 | 113.11 | 115.93 | 1,126,624 | +3.84(+3.42%) |
Oct 02, 2020 | 110.13 | 112.95 | 109.32 | 112.09 | 1,492,115 | +0.91(+0.82%) |
Oct 01, 2020 | 111.49 | 112.24 | 110.67 | 111.18 | 1,160,530 | -0.16(-0.14%) |
Sep 30, 2020 | 112.10 | 112.90 | 110.37 | 111.33 | 1,840,622 | +0.63(+0.57%) |
Sep 29, 2020 | 110.82 | 112.33 | 110.27 | 110.70 | 1,251,112 | -0.92(-0.83%) |
Sep 28, 2020 | 110.50 | 112.08 | 110.20 | 111.62 | 1,298,589 | +2.89(+2.66%) |
Sep 25, 2020 | 106.75 | 109.30 | 106.47 | 108.73 | 885,295 | +1.55(+1.45%) |
Sep 24, 2020 | 106.90 | 108.14 | 105.56 | 107.17 | 1,326,317 | +0.47(+0.44%) |
Sep 23, 2020 | 109.50 | 109.86 | 106.57 | 106.70 | 1,404,895 | -2.25(-2.06%) |
Sep 22, 2020 | 108.18 | 109.54 | 106.81 | 108.95 | 1,622,080 | +0.64(+0.59%) |
Sep 21, 2020 | 109.84 | 110.95 | 106.62 | 108.31 | 1,900,182 | -2.80(-2.52%) |
Sep 18, 2020 | 110.28 | 111.99 | 110.28 | 111.12 | 1,887,026 | +0.44(+0.40%) |
Sep 17, 2020 | 111.13 | 112.44 | 109.45 | 110.67 | 1,905,697 | -0.62(-0.56%) |
Sep 16, 2020 | 110.49 | 112.15 | 109.91 | 111.30 | 1,603,579 | +1.25(+1.14%) |
Sep 15, 2020 | 110.93 | 111.84 | 109.84 | 110.05 | 1,172,458 | -0.58(-0.53%) |
Sep 14, 2020 | 109.23 | 110.95 | 109.23 | 110.63 | 1,247,564 | +2.23(+2.06%) |
Sep 11, 2020 | 108.32 | 109.31 | 107.60 | 108.40 | 1,056,859 | +0.09(+0.08%) |
Sep 10, 2020 | 111.30 | 111.56 | 108.04 | 108.31 | 1,062,349 | -3.10(-2.79%) |
Sep 09, 2020 | 111.29 | 112.12 | 110.35 | 111.42 | 1,074,045 | +1.10(+1.00%) |
Sep 08, 2020 | 113.42 | 114.02 | 109.88 | 110.31 | 1,471,200 | -3.72(-3.26%) |
Sep 04, 2020 | 117.86 | 118.37 | 112.99 | 114.03 | 1,292,683 | -2.42(-2.08%) |
Sep 03, 2020 | 121.83 | 122.11 | 115.81 | 116.45 | 1,132,766 | -5.22(-4.29%) |
Sep 02, 2020 | 120.06 | 122.12 | 119.53 | 121.67 | 874,904 | +1.69(+1.41%) |