Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 142.17 | 143.27 | 140.68 | 141.47 | 623,128 | -0.91(-0.64%) |
Nov 27, 2020 | 143.42 | 144.22 | 141.57 | 142.38 | 189,272 | -1.19(-0.83%) |
Nov 25, 2020 | 144.23 | 144.91 | 142.90 | 143.57 | 334,947 | -1.42(-0.98%) |
Nov 24, 2020 | 141.41 | 145.41 | 140.75 | 145.00 | 590,871 | +5.29(+3.78%) |
Nov 23, 2020 | 141.06 | 141.80 | 138.90 | 139.71 | 390,554 | -0.02(-0.01%) |
Nov 20, 2020 | 139.12 | 140.06 | 138.42 | 139.73 | 437,237 | +0.45(+0.32%) |
Nov 19, 2020 | 139.10 | 139.73 | 137.69 | 139.28 | 538,089 | -0.38(-0.27%) |
Nov 18, 2020 | 142.25 | 143.52 | 139.64 | 139.66 | 507,110 | -1.90(-1.34%) |
Nov 17, 2020 | 143.40 | 144.21 | 141.24 | 141.57 | 587,489 | -2.99(-2.07%) |
Nov 16, 2020 | 144.16 | 145.87 | 142.91 | 144.56 | 542,129 | +2.86(+2.02%) |
Nov 13, 2020 | 141.14 | 143.11 | 140.51 | 141.70 | 673,589 | +1.86(+1.33%) |
Nov 12, 2020 | 142.61 | 143.38 | 138.87 | 139.84 | 520,682 | -3.94(-2.74%) |
Nov 11, 2020 | 143.82 | 145.16 | 142.41 | 143.78 | 450,625 | +1.02(+0.72%) |
Nov 10, 2020 | 143.65 | 144.67 | 139.93 | 142.76 | 1,238,146 | -1.56(-1.08%) |
Nov 09, 2020 | 145.88 | 148.56 | 143.03 | 144.32 | 940,792 | +3.87(+2.76%) |
Nov 06, 2020 | 139.37 | 140.98 | 139.18 | 140.45 | 329,458 | +1.16(+0.83%) |
Nov 05, 2020 | 137.74 | 141.06 | 137.36 | 139.29 | 367,996 | +3.47(+2.55%) |
Nov 04, 2020 | 137.63 | 138.20 | 135.00 | 135.83 | 509,876 | -1.73(-1.26%) |
Nov 03, 2020 | 136.30 | 138.33 | 135.58 | 137.56 | 477,699 | +3.32(+2.48%) |
Nov 02, 2020 | 132.71 | 134.78 | 132.08 | 134.23 | 507,509 | +3.14(+2.39%) |
Oct 30, 2020 | 130.87 | 132.90 | 129.48 | 131.10 | 580,801 | -1.34(-1.02%) |
Oct 29, 2020 | 128.48 | 133.42 | 128.16 | 132.44 | 611,721 | +4.41(+3.45%) |
Oct 28, 2020 | 128.06 | 129.77 | 127.41 | 128.03 | 633,964 | -2.84(-2.17%) |
Oct 27, 2020 | 132.09 | 132.80 | 130.87 | 130.87 | 557,710 | -1.04(-0.79%) |
Oct 26, 2020 | 133.09 | 133.24 | 130.30 | 131.91 | 400,845 | -2.36(-1.76%) |
Oct 23, 2020 | 134.59 | 136.22 | 133.06 | 134.27 | 721,092 | +0.82(+0.62%) |
Oct 22, 2020 | 131.29 | 135.31 | 130.34 | 133.45 | 777,182 | -1.60(-1.19%) |
Oct 21, 2020 | 127.40 | 137.79 | 127.40 | 135.05 | 1,478,721 | +7.79(+6.12%) |
Oct 20, 2020 | 128.28 | 130.25 | 126.86 | 127.26 | 611,553 | +0.57(+0.45%) |
Oct 19, 2020 | 126.87 | 129.01 | 126.50 | 126.69 | 711,786 | -0.27(-0.21%) |
Oct 16, 2020 | 126.67 | 127.39 | 126.34 | 126.96 | 459,721 | +1.10(+0.87%) |
Oct 15, 2020 | 122.95 | 126.52 | 122.83 | 125.86 | 443,133 | +1.59(+1.28%) |
Oct 14, 2020 | 122.57 | 124.73 | 122.57 | 124.27 | 365,077 | +1.65(+1.34%) |
Oct 13, 2020 | 122.20 | 123.87 | 121.69 | 122.62 | 372,662 | +0.12(+0.10%) |
Oct 12, 2020 | 124.67 | 124.92 | 122.28 | 122.50 | 710,759 | -1.13(-0.91%) |
Oct 09, 2020 | 126.03 | 126.20 | 123.32 | 123.62 | 495,295 | -1.48(-1.18%) |
Oct 08, 2020 | 123.18 | 125.22 | 123.18 | 125.10 | 434,627 | +2.37(+1.93%) |
Oct 07, 2020 | 121.36 | 124.53 | 121.22 | 122.73 | 431,954 | +3.05(+2.55%) |
Oct 06, 2020 | 122.47 | 123.72 | 119.12 | 119.68 | 806,137 | -1.78(-1.47%) |
Oct 05, 2020 | 119.32 | 121.94 | 119.17 | 121.46 | 813,701 | +3.69(+3.13%) |
Oct 02, 2020 | 116.32 | 119.08 | 116.10 | 117.78 | 758,144 | -0.30(-0.26%) |
Oct 01, 2020 | 121.93 | 122.68 | 117.76 | 118.08 | 717,691 | -3.02(-2.50%) |
Sep 30, 2020 | 118.75 | 122.58 | 118.46 | 121.10 | 935,705 | +3.08(+2.61%) |
Sep 29, 2020 | 117.13 | 118.74 | 116.75 | 118.03 | 699,522 | +1.50(+1.28%) |
Sep 28, 2020 | 114.40 | 117.33 | 114.18 | 116.53 | 596,603 | +3.52(+3.11%) |
Sep 25, 2020 | 110.08 | 113.44 | 109.67 | 113.01 | 453,282 | +1.84(+1.65%) |
Sep 24, 2020 | 111.79 | 113.32 | 110.59 | 111.18 | 648,222 | -1.28(-1.14%) |
Sep 23, 2020 | 115.85 | 115.98 | 111.99 | 112.45 | 734,754 | -3.13(-2.71%) |
Sep 22, 2020 | 114.54 | 116.13 | 114.48 | 115.58 | 709,622 | +0.77(+0.67%) |
Sep 21, 2020 | 116.61 | 117.71 | 113.25 | 114.81 | 665,168 | -4.06(-3.41%) |
Sep 18, 2020 | 121.29 | 122.00 | 118.01 | 118.87 | 783,163 | -3.04(-2.49%) |
Sep 17, 2020 | 120.31 | 122.89 | 118.09 | 121.91 | 748,174 | +0.34(+0.28%) |
Sep 16, 2020 | 121.60 | 122.90 | 121.28 | 121.57 | 1,200,614 | +0.29(+0.24%) |
Sep 15, 2020 | 116.68 | 121.94 | 116.68 | 121.28 | 1,009,738 | +5.88(+5.10%) |
Sep 14, 2020 | 114.90 | 117.31 | 114.73 | 115.39 | 763,987 | +1.91(+1.69%) |
Sep 11, 2020 | 111.05 | 114.45 | 110.75 | 113.48 | 851,989 | +3.55(+3.23%) |
Sep 10, 2020 | 111.03 | 111.83 | 109.80 | 109.93 | 576,611 | -0.29(-0.27%) |
Sep 09, 2020 | 108.55 | 110.85 | 108.55 | 110.22 | 463,701 | +2.17(+2.01%) |
Sep 08, 2020 | 112.14 | 112.14 | 107.58 | 108.05 | 640,120 | -4.76(-4.22%) |
Sep 04, 2020 | 114.08 | 114.33 | 111.45 | 112.81 | 606,347 | +0.00(+0.00%) |
Sep 03, 2020 | 114.82 | 114.94 | 110.87 | 112.81 | 592,296 | -1.97(-1.72%) |
Sep 02, 2020 | 111.57 | 115.13 | 111.38 | 114.78 | 584,438 | +3.31(+2.97%) |