Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.18 | 126.02 | 121.56 | 121.64 | 535,567 | -4.40(-3.49%) |
Nov 27, 2020 | 126.74 | 127.16 | 125.76 | 126.03 | 168,039 | -1.06(-0.84%) |
Nov 25, 2020 | 126.82 | 127.58 | 125.80 | 127.10 | 402,687 | -0.47(-0.37%) |
Nov 24, 2020 | 128.11 | 128.33 | 126.72 | 127.57 | 556,804 | +0.70(+0.55%) |
Nov 23, 2020 | 127.10 | 127.38 | 126.21 | 126.86 | 404,845 | +1.35(+1.08%) |
Nov 20, 2020 | 126.10 | 126.80 | 125.18 | 125.52 | 452,076 | -0.97(-0.76%) |
Nov 19, 2020 | 126.21 | 126.64 | 124.86 | 126.48 | 303,732 | -0.66(-0.52%) |
Nov 18, 2020 | 130.06 | 130.94 | 127.04 | 127.14 | 365,349 | -2.78(-2.14%) |
Nov 17, 2020 | 127.27 | 130.10 | 126.13 | 129.92 | 596,214 | +1.39(+1.08%) |
Nov 16, 2020 | 127.98 | 129.20 | 126.78 | 128.53 | 497,179 | +3.37(+2.70%) |
Nov 13, 2020 | 123.65 | 125.53 | 123.48 | 125.16 | 456,769 | +2.52(+2.06%) |
Nov 12, 2020 | 122.67 | 123.61 | 121.29 | 122.64 | 367,935 | -0.72(-0.58%) |
Nov 11, 2020 | 125.81 | 126.52 | 122.50 | 123.36 | 681,430 | -2.41(-1.92%) |
Nov 10, 2020 | 125.14 | 125.79 | 123.35 | 125.77 | 766,987 | +2.21(+1.79%) |
Nov 09, 2020 | 127.69 | 128.31 | 122.45 | 123.56 | 763,830 | +4.41(+3.71%) |
Nov 06, 2020 | 120.42 | 121.31 | 118.80 | 119.14 | 276,600 | -0.25(-0.21%) |
Nov 05, 2020 | 118.94 | 120.08 | 117.44 | 119.39 | 346,395 | +1.38(+1.17%) |
Nov 04, 2020 | 116.04 | 121.92 | 116.04 | 118.02 | 467,747 | -0.39(-0.33%) |
Nov 03, 2020 | 122.33 | 123.09 | 116.78 | 118.41 | 1,025,504 | -3.39(-2.79%) |
Nov 02, 2020 | 117.65 | 122.12 | 117.45 | 121.80 | 940,611 | +5.21(+4.47%) |
Oct 30, 2020 | 116.50 | 117.94 | 115.23 | 116.59 | 305,295 | -0.78(-0.66%) |
Oct 29, 2020 | 113.89 | 118.08 | 112.47 | 117.37 | 384,735 | +2.80(+2.45%) |
Oct 28, 2020 | 111.16 | 116.07 | 111.16 | 114.57 | 429,104 | +1.42(+1.26%) |
Oct 27, 2020 | 115.51 | 115.68 | 113.00 | 113.14 | 199,413 | -2.32(-2.01%) |
Oct 26, 2020 | 116.54 | 117.02 | 113.97 | 115.46 | 208,718 | -2.65(-2.25%) |
Oct 23, 2020 | 117.84 | 119.06 | 116.58 | 118.11 | 275,747 | +1.31(+1.12%) |
Oct 22, 2020 | 114.76 | 117.23 | 114.53 | 116.80 | 252,138 | +1.55(+1.34%) |
Oct 21, 2020 | 114.69 | 116.12 | 114.69 | 115.25 | 318,193 | +0.32(+0.28%) |
Oct 20, 2020 | 115.12 | 116.00 | 114.71 | 114.93 | 196,421 | +0.76(+0.67%) |
Oct 19, 2020 | 115.68 | 116.53 | 113.86 | 114.17 | 236,663 | -1.58(-1.36%) |
Oct 16, 2020 | 115.73 | 117.25 | 114.89 | 115.75 | 310,842 | +0.33(+0.28%) |
Oct 15, 2020 | 113.17 | 115.89 | 112.00 | 115.42 | 291,501 | +0.64(+0.55%) |
Oct 14, 2020 | 114.55 | 117.06 | 114.55 | 114.78 | 356,299 | -0.08(-0.07%) |
Oct 13, 2020 | 117.77 | 118.76 | 114.56 | 114.86 | 263,630 | -3.59(-3.03%) |
Oct 12, 2020 | 117.46 | 119.01 | 117.20 | 118.45 | 254,590 | +0.73(+0.62%) |
Oct 09, 2020 | 118.60 | 119.50 | 117.58 | 117.72 | 453,996 | -0.06(-0.05%) |
Oct 08, 2020 | 116.97 | 117.89 | 116.22 | 117.77 | 557,728 | +1.71(+1.47%) |
Oct 07, 2020 | 116.00 | 116.97 | 114.67 | 116.07 | 420,227 | +0.85(+0.74%) |
Oct 06, 2020 | 117.91 | 118.12 | 114.63 | 115.21 | 390,345 | -2.31(-1.96%) |
Oct 05, 2020 | 117.16 | 118.03 | 116.36 | 117.52 | 300,085 | +1.81(+1.56%) |
Oct 02, 2020 | 113.62 | 116.64 | 113.24 | 115.71 | 293,774 | +0.90(+0.78%) |
Oct 01, 2020 | 113.76 | 115.03 | 112.59 | 114.81 | 343,679 | +1.09(+0.96%) |
Sep 30, 2020 | 113.62 | 115.74 | 113.21 | 113.72 | 511,851 | +0.67(+0.60%) |
Sep 29, 2020 | 112.51 | 113.41 | 111.00 | 113.05 | 282,958 | +0.46(+0.41%) |
Sep 28, 2020 | 111.72 | 113.77 | 111.62 | 112.59 | 244,073 | +2.14(+1.93%) |
Sep 25, 2020 | 109.59 | 110.81 | 109.18 | 110.45 | 323,429 | -0.02(-0.02%) |
Sep 24, 2020 | 110.93 | 112.03 | 109.12 | 110.47 | 287,980 | -0.84(-0.75%) |
Sep 23, 2020 | 113.83 | 115.62 | 110.97 | 111.30 | 669,039 | -2.04(-1.80%) |
Sep 22, 2020 | 112.06 | 114.83 | 112.06 | 113.35 | 534,385 | +0.79(+0.70%) |
Sep 21, 2020 | 110.39 | 113.64 | 110.39 | 112.56 | 732,308 | +0.13(+0.12%) |
Sep 18, 2020 | 112.03 | 113.64 | 111.96 | 112.43 | 601,310 | +0.43(+0.39%) |
Sep 17, 2020 | 109.30 | 112.25 | 108.85 | 112.00 | 499,609 | +1.63(+1.48%) |
Sep 16, 2020 | 110.58 | 112.10 | 110.08 | 110.37 | 404,010 | +0.44(+0.40%) |
Sep 15, 2020 | 111.89 | 112.38 | 109.85 | 109.93 | 223,250 | -2.05(-1.83%) |
Sep 14, 2020 | 112.35 | 113.77 | 111.77 | 111.98 | 207,125 | +0.70(+0.63%) |
Sep 11, 2020 | 110.71 | 112.40 | 110.70 | 111.28 | 334,203 | +0.32(+0.29%) |
Sep 10, 2020 | 113.85 | 114.90 | 110.77 | 110.96 | 371,433 | -2.80(-2.46%) |
Sep 09, 2020 | 113.77 | 115.43 | 113.09 | 113.76 | 485,356 | +0.98(+0.86%) |
Sep 08, 2020 | 114.30 | 114.76 | 112.55 | 112.78 | 367,632 | -2.21(-1.92%) |
Sep 04, 2020 | 116.65 | 116.65 | 113.47 | 115.00 | 296,975 | +0.63(+0.55%) |
Sep 03, 2020 | 117.09 | 118.65 | 113.39 | 114.37 | 399,252 | -1.89(-1.63%) |
Sep 02, 2020 | 115.49 | 117.34 | 114.84 | 116.26 | 336,080 | +0.82(+0.71%) |