Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.62 | 121.97 | 118.22 | 118.70 | 2,505,335 | -3.16(-2.59%) |
Nov 27, 2020 | 119.00 | 121.89 | 118.79 | 121.86 | 870,000 | +3.39(+2.86%) |
Nov 25, 2020 | 119.64 | 120.01 | 117.31 | 118.47 | 1,219,000 | -3.19(-2.62%) |
Nov 24, 2020 | 119.00 | 122.07 | 118.33 | 121.66 | 1,951,513 | +5.06(+4.34%) |
Nov 23, 2020 | 115.41 | 117.34 | 115.00 | 116.60 | 2,022,897 | +2.28(+1.99%) |
Nov 20, 2020 | 114.86 | 115.69 | 113.92 | 114.32 | 1,161,200 | -1.04(-0.90%) |
Nov 19, 2020 | 114.50 | 115.96 | 113.16 | 115.36 | 1,105,339 | +0.31(+0.27%) |
Nov 18, 2020 | 114.88 | 116.99 | 114.71 | 115.05 | 1,700,683 | +0.61(+0.53%) |
Nov 17, 2020 | 112.00 | 115.61 | 111.70 | 114.44 | 1,774,860 | -0.03(-0.03%) |
Nov 16, 2020 | 112.20 | 114.54 | 111.01 | 114.47 | 1,521,626 | +4.56(+4.15%) |
Nov 13, 2020 | 109.90 | 110.53 | 107.64 | 109.91 | 2,383,200 | +1.09(+1.00%) |
Nov 12, 2020 | 112.35 | 112.50 | 108.04 | 108.82 | 2,187,776 | -2.21(-1.99%) |
Nov 11, 2020 | 110.54 | 111.68 | 108.64 | 111.03 | 2,070,532 | +2.19(+2.01%) |
Nov 10, 2020 | 107.17 | 110.00 | 106.70 | 108.84 | 2,531,541 | +2.15(+2.02%) |
Nov 09, 2020 | 111.18 | 114.55 | 106.21 | 106.69 | 2,033,116 | +2.21(+2.12%) |
Nov 06, 2020 | 105.05 | 105.87 | 103.57 | 104.48 | 992,000 | -0.30(-0.29%) |
Nov 05, 2020 | 101.47 | 105.79 | 101.14 | 104.78 | 1,423,244 | +5.53(+5.57%) |
Nov 04, 2020 | 101.15 | 101.99 | 99.05 | 99.25 | 2,175,314 | -2.54(-2.50%) |
Nov 03, 2020 | 100.04 | 103.15 | 99.49 | 101.79 | 2,236,103 | +3.91(+3.99%) |
Nov 02, 2020 | 97.01 | 98.83 | 95.65 | 97.88 | 2,237,047 | +1.39(+1.44%) |
Oct 30, 2020 | 97.97 | 99.41 | 95.72 | 96.49 | 2,019,800 | -1.83(-1.86%) |
Oct 29, 2020 | 95.52 | 100.34 | 95.40 | 98.32 | 2,040,523 | +4.75(+5.08%) |
Oct 28, 2020 | 93.31 | 95.37 | 92.56 | 93.57 | 1,655,883 | -2.72(-2.82%) |
Oct 27, 2020 | 97.94 | 98.78 | 96.05 | 96.29 | 992,172 | -1.90(-1.94%) |
Oct 26, 2020 | 98.60 | 99.11 | 96.76 | 98.19 | 1,066,054 | -2.10(-2.09%) |
Oct 23, 2020 | 101.08 | 101.78 | 99.63 | 100.29 | 1,891,200 | +0.14(+0.14%) |
Oct 22, 2020 | 100.19 | 101.13 | 98.60 | 100.15 | 2,352,661 | +0.74(+0.74%) |
Oct 21, 2020 | 100.91 | 101.59 | 99.35 | 99.41 | 1,858,618 | -0.78(-0.78%) |
Oct 20, 2020 | 100.12 | 102.18 | 99.47 | 100.19 | 1,634,745 | +0.79(+0.79%) |
Oct 19, 2020 | 98.73 | 100.19 | 97.69 | 99.40 | 1,968,697 | +1.20(+1.22%) |
Oct 16, 2020 | 98.54 | 99.50 | 96.74 | 98.20 | 1,459,600 | +0.52(+0.53%) |
Oct 15, 2020 | 94.98 | 98.25 | 94.55 | 97.68 | 1,628,093 | +1.94(+2.03%) |
Oct 14, 2020 | 97.01 | 97.50 | 95.63 | 95.74 | 1,203,692 | -0.33(-0.34%) |
Oct 13, 2020 | 97.32 | 97.87 | 95.59 | 96.07 | 1,484,232 | -2.19(-2.23%) |
Oct 12, 2020 | 98.71 | 99.50 | 98.04 | 98.26 | 1,347,966 | +0.20(+0.20%) |
Oct 09, 2020 | 99.29 | 99.29 | 97.21 | 98.06 | 1,423,900 | +0.09(+0.09%) |
Oct 08, 2020 | 100.00 | 100.82 | 97.54 | 97.97 | 1,704,966 | -1.22(-1.23%) |
Oct 07, 2020 | 96.14 | 99.48 | 95.93 | 99.19 | 1,646,599 | +4.71(+4.99%) |
Oct 06, 2020 | 99.49 | 99.54 | 94.06 | 94.48 | 2,542,225 | -2.72(-2.80%) |
Oct 05, 2020 | 95.00 | 97.63 | 94.83 | 97.20 | 1,149,114 | +3.64(+3.89%) |
Oct 02, 2020 | 91.46 | 94.50 | 91.24 | 93.56 | 1,105,500 | -0.40(-0.43%) |
Oct 01, 2020 | 92.75 | 94.97 | 91.68 | 93.96 | 2,137,398 | +2.28(+2.49%) |
Sep 30, 2020 | 92.18 | 93.28 | 90.90 | 91.68 | 2,278,692 | -0.24(-0.26%) |
Sep 29, 2020 | 89.61 | 92.29 | 89.52 | 91.92 | 1,896,914 | +1.89(+2.10%) |
Sep 28, 2020 | 88.41 | 90.88 | 88.35 | 90.03 | 1,295,602 | +3.63(+4.20%) |
Sep 25, 2020 | 84.06 | 87.04 | 83.54 | 86.40 | 1,479,800 | +2.07(+2.45%) |
Sep 24, 2020 | 82.85 | 85.63 | 82.12 | 84.33 | 1,195,521 | +0.38(+0.45%) |
Sep 23, 2020 | 84.53 | 85.73 | 83.92 | 83.95 | 1,641,296 | -0.56(-0.66%) |
Sep 22, 2020 | 84.35 | 85.11 | 83.05 | 84.51 | 1,054,379 | -0.05(-0.06%) |
Sep 21, 2020 | 86.75 | 87.55 | 83.40 | 84.56 | 2,455,839 | -4.39(-4.94%) |
Sep 18, 2020 | 87.04 | 89.42 | 86.00 | 88.95 | 4,538,300 | +5.66(+6.80%) |
Sep 17, 2020 | 84.22 | 84.37 | 82.63 | 83.29 | 1,684,993 | -1.68(-1.98%) |
Sep 16, 2020 | 86.69 | 86.70 | 84.36 | 84.97 | 2,151,804 | -1.04(-1.21%) |
Sep 15, 2020 | 86.42 | 87.62 | 85.74 | 86.01 | 1,568,248 | +0.12(+0.14%) |
Sep 14, 2020 | 85.52 | 86.45 | 84.92 | 85.89 | 1,213,710 | +1.34(+1.58%) |
Sep 11, 2020 | 84.45 | 85.26 | 83.45 | 84.55 | 1,731,300 | +0.46(+0.55%) |
Sep 10, 2020 | 87.00 | 87.69 | 83.71 | 84.09 | 1,034,750 | -1.56(-1.82%) |
Sep 09, 2020 | 86.06 | 86.63 | 85.39 | 85.65 | 1,422,640 | +0.99(+1.17%) |
Sep 08, 2020 | 86.21 | 86.48 | 84.15 | 84.66 | 3,181,591 | -1.55(-1.80%) |
Sep 04, 2020 | 87.86 | 88.21 | 84.72 | 86.21 | 1,336,500 | -0.55(-0.63%) |
Sep 03, 2020 | 89.88 | 90.06 | 86.14 | 86.76 | 1,847,350 | -3.24(-3.60%) |
Sep 02, 2020 | 88.68 | 90.70 | 87.53 | 90.00 | 2,272,666 | +2.95(+3.39%) |