Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 136.99 | 145.31 | 136.15 | 145.02 | 4,906,049 | +8.03(+5.86%) |
Nov 27, 2020 | 136.73 | 137.30 | 135.04 | 136.99 | 966,035 | +1.92(+1.42%) |
Nov 25, 2020 | 133.51 | 136.83 | 133.43 | 135.06 | 1,999,920 | +2.33(+1.76%) |
Nov 24, 2020 | 133.63 | 134.07 | 129.84 | 132.73 | 1,069,403 | -0.08(-0.06%) |
Nov 23, 2020 | 132.95 | 136.35 | 131.83 | 132.81 | 2,456,941 | +0.92(+0.70%) |
Nov 20, 2020 | 132.25 | 133.51 | 131.40 | 131.90 | 3,415,400 | -0.58(-0.44%) |
Nov 19, 2020 | 127.99 | 132.86 | 127.49 | 132.47 | 4,093,974 | +3.87(+3.01%) |
Nov 18, 2020 | 129.73 | 131.02 | 128.35 | 128.61 | 2,313,454 | -1.32(-1.02%) |
Nov 17, 2020 | 130.77 | 132.38 | 129.45 | 129.93 | 1,908,246 | -0.90(-0.68%) |
Nov 16, 2020 | 127.26 | 131.05 | 126.61 | 130.83 | 3,899,807 | +3.65(+2.87%) |
Nov 13, 2020 | 128.62 | 129.58 | 125.96 | 127.18 | 1,759,439 | +0.00(+0.00%) |
Nov 12, 2020 | 126.72 | 129.26 | 125.41 | 127.18 | 2,262,406 | +0.59(+0.46%) |
Nov 11, 2020 | 123.92 | 127.23 | 123.40 | 126.59 | 3,061,909 | +4.59(+3.76%) |
Nov 10, 2020 | 127.87 | 128.38 | 120.80 | 122.00 | 4,939,970 | -7.87(-6.06%) |
Nov 09, 2020 | 132.23 | 136.00 | 129.28 | 129.87 | 6,274,662 | -3.38(-2.53%) |
Nov 06, 2020 | 129.38 | 134.07 | 128.77 | 133.25 | 5,110,733 | +4.16(+3.22%) |
Nov 05, 2020 | 129.31 | 130.59 | 128.03 | 129.09 | 5,497,138 | +1.66(+1.30%) |
Nov 04, 2020 | 125.61 | 128.31 | 123.75 | 127.43 | 8,566,016 | +7.39(+6.16%) |
Nov 03, 2020 | 118.10 | 120.87 | 117.53 | 120.04 | 5,085,451 | +2.33(+1.98%) |
Nov 02, 2020 | 119.20 | 119.61 | 116.00 | 117.71 | 5,024,957 | -0.21(-0.18%) |
Oct 30, 2020 | 120.73 | 121.57 | 116.19 | 117.92 | 6,871,045 | -4.18(-3.42%) |
Oct 29, 2020 | 119.15 | 124.11 | 119.08 | 122.10 | 7,708,515 | +3.12(+2.62%) |
Oct 28, 2020 | 122.19 | 123.56 | 118.53 | 118.98 | 10,636,218 | -4.56(-3.69%) |
Oct 27, 2020 | 128.45 | 129.56 | 121.78 | 123.54 | 32,298,330 | +9.74(+8.56%) |
Oct 26, 2020 | 114.68 | 114.85 | 111.59 | 113.81 | 2,580,212 | -2.26(-1.94%) |
Oct 23, 2020 | 112.76 | 116.35 | 112.54 | 116.06 | 2,848,164 | +3.76(+3.34%) |
Oct 22, 2020 | 112.28 | 114.25 | 111.34 | 112.31 | 3,109,576 | +1.73(+1.56%) |
Oct 21, 2020 | 114.19 | 115.12 | 110.51 | 110.58 | 3,804,796 | -3.41(-2.99%) |
Oct 20, 2020 | 115.34 | 116.17 | 113.38 | 113.99 | 3,320,948 | -1.64(-1.42%) |
Oct 19, 2020 | 117.23 | 117.70 | 114.76 | 115.63 | 2,707,073 | -1.63(-1.39%) |
Oct 16, 2020 | 117.73 | 119.06 | 117.19 | 117.25 | 3,541,056 | -0.21(-0.18%) |
Oct 15, 2020 | 115.22 | 118.13 | 115.16 | 117.46 | 2,548,980 | +0.48(+0.41%) |
Oct 14, 2020 | 116.60 | 117.98 | 115.75 | 116.99 | 2,489,631 | -0.17(-0.14%) |
Oct 13, 2020 | 116.59 | 118.13 | 116.59 | 117.16 | 2,473,459 | -0.97(-0.82%) |
Oct 12, 2020 | 116.49 | 119.22 | 116.49 | 118.13 | 4,860,828 | -2.03(-1.69%) |
Oct 09, 2020 | 121.77 | 122.98 | 115.77 | 120.16 | 24,230,788 | +14.85(+14.11%) |
Oct 08, 2020 | 105.71 | 105.94 | 104.91 | 105.30 | 1,089,426 | +0.16(+0.15%) |
Oct 07, 2020 | 104.14 | 105.60 | 103.62 | 105.14 | 1,394,341 | +1.88(+1.82%) |
Oct 06, 2020 | 103.89 | 105.05 | 102.53 | 103.27 | 1,395,124 | -0.80(-0.76%) |
Oct 05, 2020 | 102.66 | 104.19 | 102.50 | 104.06 | 995,631 | +2.14(+2.10%) |
Oct 02, 2020 | 102.47 | 103.62 | 101.30 | 101.92 | 1,772,289 | -3.30(-3.13%) |
Oct 01, 2020 | 105.15 | 106.97 | 104.69 | 105.22 | 1,724,824 | +1.66(+1.60%) |
Sep 30, 2020 | 102.69 | 105.16 | 102.61 | 103.56 | 1,995,320 | +0.61(+0.59%) |
Sep 29, 2020 | 102.52 | 103.88 | 102.30 | 102.96 | 931,723 | -0.17(-0.16%) |
Sep 28, 2020 | 100.98 | 103.24 | 100.74 | 103.13 | 1,447,054 | +3.43(+3.44%) |
Sep 25, 2020 | 98.01 | 99.99 | 96.68 | 99.70 | 1,316,233 | +1.33(+1.35%) |
Sep 24, 2020 | 96.68 | 99.00 | 96.08 | 98.37 | 1,520,769 | +1.71(+1.77%) |
Sep 23, 2020 | 98.72 | 99.73 | 96.48 | 96.66 | 1,709,272 | -2.71(-2.73%) |
Sep 22, 2020 | 99.18 | 99.48 | 97.39 | 99.37 | 1,316,450 | +0.61(+0.61%) |
Sep 21, 2020 | 99.06 | 99.16 | 96.84 | 98.77 | 1,590,329 | -1.30(-1.30%) |
Sep 18, 2020 | 101.39 | 101.69 | 98.51 | 100.07 | 2,687,020 | -0.68(-0.67%) |
Sep 17, 2020 | 99.48 | 101.23 | 98.86 | 100.74 | 1,392,663 | -0.92(-0.91%) |
Sep 16, 2020 | 102.50 | 103.98 | 101.54 | 101.67 | 1,256,412 | -0.50(-0.49%) |
Sep 15, 2020 | 102.38 | 103.75 | 101.95 | 102.16 | 1,639,534 | +1.10(+1.09%) |
Sep 14, 2020 | 99.25 | 101.59 | 98.87 | 101.06 | 1,878,622 | +3.05(+3.11%) |
Sep 11, 2020 | 98.73 | 99.77 | 97.20 | 98.01 | 1,074,969 | -0.15(-0.15%) |
Sep 10, 2020 | 100.04 | 100.88 | 97.77 | 98.16 | 1,510,440 | -1.58(-1.58%) |
Sep 09, 2020 | 99.35 | 100.44 | 97.56 | 99.74 | 2,913,334 | +2.68(+2.76%) |
Sep 08, 2020 | 98.32 | 99.88 | 97.01 | 97.06 | 2,019,061 | -3.92(-3.89%) |
Sep 04, 2020 | 101.35 | 102.94 | 99.10 | 100.98 | 2,577,912 | -1.45(-1.42%) |
Sep 03, 2020 | 106.74 | 106.74 | 101.88 | 102.43 | 2,510,094 | -5.72(-5.29%) |
Sep 02, 2020 | 104.87 | 108.59 | 104.85 | 108.15 | 2,385,594 | +3.53(+3.37%) |