Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.76 | 137.72 | 131.82 | 136.88 | 340,145 | +3.15(+2.36%) |
Nov 27, 2020 | 132.00 | 133.78 | 131.43 | 133.73 | 86,000 | +2.61(+1.99%) |
Nov 25, 2020 | 131.95 | 132.60 | 129.44 | 131.12 | 178,300 | +0.02(+0.02%) |
Nov 24, 2020 | 139.17 | 139.46 | 130.60 | 131.10 | 273,039 | -6.20(-4.52%) |
Nov 23, 2020 | 136.01 | 138.61 | 134.57 | 137.30 | 153,064 | +1.55(+1.14%) |
Nov 20, 2020 | 133.58 | 136.07 | 131.65 | 135.75 | 195,800 | +0.74(+0.55%) |
Nov 19, 2020 | 135.20 | 139.17 | 134.44 | 135.01 | 290,396 | -0.36(-0.27%) |
Nov 18, 2020 | 136.55 | 139.18 | 134.86 | 135.37 | 241,262 | -1.18(-0.86%) |
Nov 17, 2020 | 131.46 | 137.85 | 129.40 | 136.55 | 277,080 | +5.21(+3.97%) |
Nov 16, 2020 | 129.96 | 132.90 | 129.31 | 131.34 | 249,403 | +2.24(+1.74%) |
Nov 13, 2020 | 130.22 | 131.56 | 127.22 | 129.10 | 254,200 | +0.75(+0.58%) |
Nov 12, 2020 | 128.56 | 131.96 | 126.69 | 128.35 | 244,381 | +0.28(+0.22%) |
Nov 11, 2020 | 123.23 | 128.58 | 120.51 | 128.07 | 250,593 | +6.95(+5.74%) |
Nov 10, 2020 | 126.10 | 126.38 | 116.93 | 121.12 | 446,498 | -3.62(-2.90%) |
Nov 09, 2020 | 138.75 | 139.37 | 124.69 | 124.74 | 335,947 | -10.52(-7.78%) |
Nov 06, 2020 | 136.29 | 139.71 | 133.00 | 135.26 | 323,900 | -1.36(-1.00%) |
Nov 05, 2020 | 135.00 | 137.00 | 133.47 | 136.62 | 269,403 | +3.02(+2.26%) |
Nov 04, 2020 | 126.99 | 135.04 | 126.25 | 133.60 | 264,344 | +8.17(+6.51%) |
Nov 03, 2020 | 114.84 | 126.79 | 114.84 | 125.43 | 515,855 | +6.92(+5.84%) |
Nov 02, 2020 | 115.70 | 119.24 | 114.88 | 118.51 | 278,791 | +4.01(+3.50%) |
Oct 30, 2020 | 117.58 | 118.49 | 113.44 | 114.50 | 288,300 | -3.79(-3.20%) |
Oct 29, 2020 | 117.03 | 120.07 | 115.39 | 118.29 | 196,326 | +1.53(+1.31%) |
Oct 28, 2020 | 114.33 | 118.36 | 114.33 | 116.76 | 216,549 | -0.75(-0.64%) |
Oct 27, 2020 | 116.41 | 119.29 | 115.95 | 117.51 | 168,730 | +2.41(+2.09%) |
Oct 26, 2020 | 116.22 | 117.58 | 113.41 | 115.10 | 231,927 | -2.70(-2.29%) |
Oct 23, 2020 | 114.74 | 118.91 | 114.26 | 117.80 | 167,700 | +3.08(+2.68%) |
Oct 22, 2020 | 116.00 | 117.19 | 113.78 | 114.72 | 174,546 | -1.11(-0.96%) |
Oct 21, 2020 | 120.09 | 121.59 | 115.65 | 115.83 | 228,353 | -3.71(-3.10%) |
Oct 20, 2020 | 125.15 | 126.40 | 119.19 | 119.54 | 338,265 | -4.54(-3.66%) |
Oct 19, 2020 | 125.39 | 126.60 | 123.92 | 124.08 | 144,661 | -0.33(-0.27%) |
Oct 16, 2020 | 126.14 | 126.40 | 123.71 | 124.41 | 122,500 | -0.71(-0.57%) |
Oct 15, 2020 | 121.96 | 125.44 | 120.87 | 125.12 | 149,480 | +1.73(+1.40%) |
Oct 14, 2020 | 124.69 | 125.96 | 123.27 | 123.39 | 342,039 | -1.03(-0.83%) |
Oct 13, 2020 | 122.63 | 124.98 | 122.61 | 124.42 | 187,270 | +1.16(+0.94%) |
Oct 12, 2020 | 122.94 | 124.00 | 121.84 | 123.26 | 235,202 | +1.55(+1.27%) |
Oct 09, 2020 | 120.22 | 121.97 | 120.13 | 121.71 | 239,100 | +1.68(+1.40%) |
Oct 08, 2020 | 122.90 | 122.98 | 119.27 | 120.03 | 244,252 | -1.05(-0.87%) |
Oct 07, 2020 | 118.45 | 123.19 | 117.72 | 121.08 | 392,349 | +4.50(+3.86%) |
Oct 06, 2020 | 116.70 | 118.62 | 115.61 | 116.58 | 294,589 | +0.35(+0.30%) |
Oct 05, 2020 | 114.44 | 117.25 | 114.36 | 116.23 | 304,477 | +3.40(+3.01%) |
Oct 02, 2020 | 110.64 | 113.94 | 110.00 | 112.83 | 241,200 | -0.50(-0.44%) |
Oct 01, 2020 | 112.77 | 113.36 | 110.74 | 113.33 | 232,020 | +1.68(+1.50%) |
Sep 30, 2020 | 109.50 | 112.12 | 109.10 | 111.65 | 246,529 | +2.62(+2.40%) |
Sep 29, 2020 | 107.84 | 110.59 | 107.27 | 109.03 | 200,453 | +1.55(+1.44%) |
Sep 28, 2020 | 104.57 | 107.74 | 104.57 | 107.48 | 258,126 | +4.91(+4.79%) |
Sep 25, 2020 | 104.64 | 104.64 | 101.35 | 102.57 | 396,300 | -1.71(-1.64%) |
Sep 24, 2020 | 103.76 | 106.24 | 103.13 | 104.28 | 316,128 | -0.55(-0.52%) |
Sep 23, 2020 | 106.88 | 107.03 | 104.29 | 104.83 | 228,291 | -2.16(-2.02%) |
Sep 22, 2020 | 105.51 | 107.23 | 104.58 | 106.99 | 414,415 | +1.79(+1.70%) |
Sep 21, 2020 | 103.99 | 105.82 | 103.16 | 105.20 | 390,274 | -0.74(-0.70%) |
Sep 18, 2020 | 107.36 | 107.36 | 104.30 | 105.94 | 572,700 | -0.03(-0.03%) |
Sep 17, 2020 | 106.32 | 107.78 | 103.07 | 105.97 | 540,506 | -2.45(-2.26%) |
Sep 16, 2020 | 111.45 | 113.09 | 108.01 | 108.42 | 449,887 | -2.52(-2.27%) |
Sep 15, 2020 | 110.96 | 112.62 | 110.36 | 110.94 | 250,383 | +0.60(+0.54%) |
Sep 14, 2020 | 109.79 | 112.33 | 108.81 | 110.34 | 288,220 | +1.93(+1.78%) |
Sep 11, 2020 | 108.84 | 110.07 | 107.36 | 108.41 | 238,700 | +0.77(+0.72%) |
Sep 10, 2020 | 111.05 | 112.02 | 106.98 | 107.64 | 322,374 | -2.56(-2.32%) |
Sep 09, 2020 | 107.68 | 111.10 | 107.68 | 110.20 | 257,331 | +4.24(+4.00%) |
Sep 08, 2020 | 105.70 | 109.67 | 104.54 | 105.96 | 342,420 | -2.06(-1.91%) |
Sep 04, 2020 | 109.19 | 111.78 | 104.30 | 108.02 | 399,900 | -0.99(-0.91%) |
Sep 03, 2020 | 112.71 | 113.50 | 107.39 | 109.01 | 428,614 | -5.10(-4.47%) |
Sep 02, 2020 | 116.29 | 116.60 | 113.00 | 114.11 | 413,693 | -0.69(-0.60%) |