Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.74 | 120.99 | 115.83 | 116.79 | 202,638 | -2.32(-1.95%) |
Nov 27, 2020 | 112.94 | 120.07 | 112.00 | 119.11 | 71,400 | +7.17(+6.41%) |
Nov 25, 2020 | 114.06 | 114.48 | 111.81 | 111.94 | 94,900 | -1.32(-1.17%) |
Nov 24, 2020 | 114.77 | 115.29 | 111.40 | 113.26 | 116,027 | +0.22(+0.19%) |
Nov 23, 2020 | 115.87 | 115.87 | 110.49 | 113.04 | 167,441 | -1.83(-1.59%) |
Nov 20, 2020 | 113.49 | 115.84 | 113.02 | 114.87 | 122,500 | +0.32(+0.28%) |
Nov 19, 2020 | 114.01 | 116.82 | 112.96 | 114.55 | 184,848 | +0.53(+0.46%) |
Nov 18, 2020 | 120.68 | 120.75 | 113.52 | 114.02 | 256,599 | -6.20(-5.16%) |
Nov 17, 2020 | 120.98 | 121.16 | 117.28 | 120.22 | 199,704 | -0.71(-0.59%) |
Nov 16, 2020 | 129.42 | 129.42 | 120.12 | 120.93 | 150,942 | -7.16(-5.59%) |
Nov 13, 2020 | 129.14 | 131.98 | 127.25 | 128.09 | 120,600 | -0.12(-0.09%) |
Nov 12, 2020 | 125.69 | 128.32 | 124.70 | 128.21 | 125,866 | +2.15(+1.71%) |
Nov 11, 2020 | 131.28 | 131.28 | 123.96 | 126.06 | 140,403 | -3.95(-3.04%) |
Nov 10, 2020 | 128.79 | 134.54 | 126.72 | 130.01 | 213,365 | +2.49(+1.95%) |
Nov 09, 2020 | 126.06 | 129.02 | 124.08 | 127.52 | 102,161 | +3.63(+2.93%) |
Nov 06, 2020 | 127.56 | 129.99 | 123.66 | 123.89 | 124,900 | -3.00(-2.36%) |
Nov 05, 2020 | 132.76 | 136.81 | 126.71 | 126.89 | 178,316 | -6.10(-4.59%) |
Nov 04, 2020 | 129.27 | 137.28 | 129.27 | 132.99 | 208,505 | +4.99(+3.90%) |
Nov 03, 2020 | 128.20 | 131.83 | 126.93 | 128.00 | 131,657 | +0.70(+0.55%) |
Nov 02, 2020 | 128.50 | 129.33 | 121.64 | 127.30 | 103,799 | +0.05(+0.04%) |
Oct 30, 2020 | 128.29 | 131.77 | 124.52 | 127.25 | 96,800 | -1.07(-0.83%) |
Oct 29, 2020 | 128.82 | 131.78 | 126.70 | 128.32 | 76,482 | -0.14(-0.11%) |
Oct 28, 2020 | 130.45 | 131.45 | 127.79 | 128.46 | 69,509 | -4.51(-3.39%) |
Oct 27, 2020 | 129.40 | 133.87 | 128.31 | 132.97 | 81,882 | +4.01(+3.11%) |
Oct 26, 2020 | 130.45 | 132.84 | 126.78 | 128.96 | 59,419 | -2.03(-1.55%) |
Oct 23, 2020 | 132.42 | 132.98 | 129.41 | 130.99 | 65,800 | -0.39(-0.30%) |
Oct 22, 2020 | 128.52 | 133.50 | 127.09 | 131.38 | 95,976 | +4.29(+3.38%) |
Oct 21, 2020 | 127.65 | 128.11 | 125.89 | 127.09 | 112,222 | +0.77(+0.61%) |
Oct 20, 2020 | 128.81 | 129.99 | 124.71 | 126.32 | 104,782 | -1.36(-1.07%) |
Oct 19, 2020 | 126.44 | 129.20 | 124.70 | 127.68 | 127,577 | +2.45(+1.96%) |
Oct 16, 2020 | 123.89 | 127.54 | 123.89 | 125.23 | 93,800 | +1.74(+1.41%) |
Oct 15, 2020 | 125.75 | 126.67 | 122.41 | 123.49 | 157,855 | -3.72(-2.92%) |
Oct 14, 2020 | 133.70 | 136.12 | 126.93 | 127.21 | 160,748 | -6.49(-4.85%) |
Oct 13, 2020 | 130.45 | 134.82 | 129.20 | 133.70 | 141,258 | +2.72(+2.08%) |
Oct 12, 2020 | 130.19 | 131.14 | 127.69 | 130.98 | 96,594 | +1.40(+1.08%) |
Oct 09, 2020 | 128.72 | 130.72 | 126.94 | 129.58 | 116,000 | +0.88(+0.68%) |
Oct 08, 2020 | 127.28 | 132.73 | 127.28 | 128.70 | 107,522 | +2.81(+2.23%) |
Oct 07, 2020 | 121.89 | 127.63 | 121.89 | 125.89 | 121,021 | +4.61(+3.80%) |
Oct 06, 2020 | 119.82 | 122.79 | 116.86 | 121.28 | 220,464 | +2.29(+1.92%) |
Oct 05, 2020 | 118.07 | 119.85 | 116.57 | 118.99 | 134,225 | +2.47(+2.12%) |
Oct 02, 2020 | 116.33 | 120.00 | 115.36 | 116.52 | 112,000 | -1.67(-1.41%) |
Oct 01, 2020 | 119.72 | 120.05 | 116.78 | 118.19 | 104,458 | -0.54(-0.45%) |
Sep 30, 2020 | 118.94 | 120.18 | 113.76 | 118.73 | 135,829 | -0.49(-0.41%) |
Sep 29, 2020 | 121.55 | 121.94 | 118.00 | 119.22 | 142,123 | -2.38(-1.96%) |
Sep 28, 2020 | 118.88 | 122.16 | 117.67 | 121.60 | 159,843 | +3.41(+2.89%) |
Sep 25, 2020 | 118.52 | 121.50 | 117.65 | 118.19 | 75,200 | +0.29(+0.25%) |
Sep 24, 2020 | 115.91 | 118.11 | 114.58 | 117.90 | 212,279 | +0.50(+0.43%) |
Sep 23, 2020 | 125.06 | 125.06 | 115.67 | 117.40 | 344,520 | -6.81(-5.48%) |
Sep 22, 2020 | 122.00 | 124.54 | 120.56 | 124.21 | 146,626 | +3.14(+2.59%) |
Sep 21, 2020 | 121.03 | 121.63 | 119.30 | 121.07 | 117,729 | -1.81(-1.47%) |
Sep 18, 2020 | 119.90 | 123.74 | 117.62 | 122.88 | 453,400 | +4.68(+3.96%) |
Sep 17, 2020 | 107.10 | 119.92 | 106.00 | 118.20 | 421,358 | +9.69(+8.93%) |
Sep 16, 2020 | 107.63 | 109.53 | 104.49 | 108.51 | 244,537 | +1.59(+1.49%) |
Sep 15, 2020 | 107.60 | 109.00 | 105.62 | 106.92 | 217,381 | -0.14(-0.13%) |
Sep 14, 2020 | 103.69 | 107.88 | 103.20 | 107.06 | 321,412 | +4.56(+4.45%) |
Sep 11, 2020 | 101.49 | 103.18 | 98.71 | 102.50 | 201,700 | +2.32(+2.32%) |
Sep 10, 2020 | 103.20 | 103.28 | 99.88 | 100.18 | 83,570 | -2.51(-2.44%) |
Sep 09, 2020 | 103.30 | 105.15 | 101.53 | 102.69 | 88,225 | +0.73(+0.72%) |
Sep 08, 2020 | 104.00 | 106.66 | 101.60 | 101.96 | 202,205 | -6.96(-6.39%) |
Sep 04, 2020 | 109.65 | 109.65 | 102.53 | 108.92 | 117,900 | -0.08(-0.07%) |
Sep 03, 2020 | 110.00 | 113.45 | 107.03 | 109.00 | 125,642 | -0.84(-0.76%) |
Sep 02, 2020 | 107.13 | 109.86 | 104.52 | 109.84 | 214,075 | +3.75(+3.53%) |