Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.35 | 118.26 | 114.19 | 116.38 | 172,805,152 | +2.41(+2.11%) |
Nov 27, 2020 | 113.96 | 114.86 | 113.61 | 113.98 | 47,761,692 | +0.55(+0.48%) |
Nov 25, 2020 | 112.96 | 114.13 | 112.59 | 113.43 | 78,252,936 | +0.84(+0.75%) |
Nov 24, 2020 | 111.36 | 113.25 | 110.07 | 112.59 | 116,204,384 | +1.29(+1.16%) |
Nov 23, 2020 | 114.55 | 114.98 | 111.20 | 111.30 | 130,050,400 | -3.41(-2.97%) |
Nov 20, 2020 | 115.98 | 116.11 | 114.66 | 114.71 | 75,291,568 | -1.27(-1.10%) |
Nov 19, 2020 | 114.95 | 116.39 | 114.19 | 115.98 | 75,561,800 | +0.60(+0.52%) |
Nov 18, 2020 | 115.95 | 117.14 | 115.36 | 115.39 | 77,920,192 | -1.33(-1.14%) |
Nov 17, 2020 | 116.87 | 117.97 | 116.29 | 116.71 | 75,761,992 | -0.89(-0.76%) |
Nov 16, 2020 | 116.25 | 118.28 | 115.50 | 117.60 | 93,019,424 | +1.02(+0.87%) |
Nov 13, 2020 | 116.76 | 116.99 | 115.23 | 116.59 | 83,561,192 | +0.05(+0.04%) |
Nov 12, 2020 | 116.94 | 117.83 | 115.91 | 116.54 | 105,529,488 | -0.27(-0.23%) |
Nov 11, 2020 | 114.56 | 116.95 | 113.83 | 116.81 | 114,597,600 | +3.44(+3.04%) |
Nov 10, 2020 | 112.96 | 114.95 | 111.57 | 113.37 | 140,821,312 | -0.34(-0.30%) |
Nov 09, 2020 | 117.80 | 119.26 | 113.45 | 113.71 | 157,614,016 | -2.32(-2.00%) |
Nov 06, 2020 | 115.67 | 116.53 | 113.53 | 116.03 | 117,081,840 | -0.13(-0.11%) |
Nov 05, 2020 | 115.11 | 116.74 | 114.05 | 116.16 | 128,845,416 | +3.98(+3.55%) |
Nov 04, 2020 | 111.39 | 112.81 | 109.64 | 112.18 | 141,225,648 | +4.40(+4.08%) |
Nov 03, 2020 | 107.02 | 108.80 | 106.11 | 107.78 | 109,693,160 | +1.63(+1.54%) |
Nov 02, 2020 | 106.48 | 108.01 | 104.73 | 106.15 | 125,601,208 | -0.09(-0.08%) |
Oct 30, 2020 | 108.38 | 109.29 | 105.12 | 106.24 | 195,278,560 | -1.84(-1.71%) |
Oct 29, 2020 | 109.66 | 114.11 | 109.50 | 108.08 | 149,079,888 | -0.44(-0.40%) |
Oct 28, 2020 | 112.28 | 112.65 | 108.42 | 108.52 | 147,302,176 | -5.27(-4.63%) |
Oct 27, 2020 | 112.71 | 114.45 | 111.78 | 113.79 | 94,417,968 | +1.51(+1.35%) |
Oct 26, 2020 | 111.26 | 113.74 | 110.16 | 112.28 | 114,482,272 | +0.01(+0.01%) |
Oct 23, 2020 | 113.59 | 113.74 | 111.53 | 112.27 | 84,611,272 | -0.69(-0.61%) |
Oct 22, 2020 | 114.62 | 115.20 | 111.83 | 112.96 | 104,400,616 | -1.09(-0.96%) |
Oct 21, 2020 | 113.86 | 115.85 | 113.64 | 114.05 | 91,876,984 | -0.62(-0.54%) |
Oct 20, 2020 | 113.40 | 116.11 | 112.84 | 114.68 | 127,319,968 | +1.49(+1.32%) |
Oct 19, 2020 | 117.07 | 117.52 | 112.87 | 113.19 | 123,382,864 | -2.97(-2.55%) |
Oct 16, 2020 | 118.36 | 118.62 | 115.95 | 116.15 | 118,242,808 | -1.65(-1.40%) |
Oct 15, 2020 | 115.86 | 118.28 | 115.30 | 117.80 | 115,123,336 | -0.47(-0.40%) |
Oct 14, 2020 | 118.08 | 120.07 | 116.74 | 118.27 | 154,675,792 | +0.09(+0.07%) |
Oct 13, 2020 | 122.25 | 122.37 | 116.77 | 118.18 | 268,531,584 | -3.22(-2.65%) |
Oct 12, 2020 | 117.17 | 122.16 | 116.41 | 121.40 | 245,723,520 | +7.25(+6.35%) |
Oct 09, 2020 | 112.50 | 114.18 | 112.15 | 114.15 | 102,988,256 | +1.95(+1.74%) |
Oct 08, 2020 | 113.45 | 113.59 | 111.83 | 112.20 | 85,376,128 | -0.11(-0.10%) |
Oct 07, 2020 | 111.86 | 112.77 | 111.38 | 112.31 | 99,072,776 | +1.87(+1.70%) |
Oct 06, 2020 | 112.91 | 113.32 | 109.55 | 110.43 | 165,205,312 | -2.58(-2.28%) |
Oct 05, 2020 | 111.17 | 113.84 | 110.81 | 113.01 | 108,606,352 | +2.71(+2.46%) |
Oct 02, 2020 | 110.17 | 112.59 | 109.52 | 110.30 | 148,284,768 | -3.68(-3.23%) |
Oct 01, 2020 | 114.81 | 114.88 | 113.04 | 113.98 | 118,876,504 | +0.96(+0.85%) |
Sep 30, 2020 | 111.05 | 114.44 | 110.88 | 113.02 | 146,030,032 | +1.68(+1.51%) |
Sep 29, 2020 | 111.79 | 112.53 | 110.83 | 111.34 | 101,970,936 | -0.85(-0.76%) |
Sep 28, 2020 | 112.24 | 112.54 | 110.06 | 112.19 | 140,866,176 | +2.61(+2.39%) |
Sep 25, 2020 | 105.82 | 109.73 | 105.08 | 109.58 | 153,684,368 | +3.96(+3.75%) |
Sep 24, 2020 | 102.64 | 107.59 | 102.47 | 105.61 | 171,620,416 | +1.07(+1.03%) |
Sep 23, 2020 | 108.93 | 109.41 | 104.20 | 104.54 | 153,965,888 | -4.58(-4.19%) |
Sep 22, 2020 | 109.97 | 110.14 | 106.53 | 109.12 | 187,195,776 | +1.69(+1.57%) |
Sep 21, 2020 | 102.02 | 107.53 | 100.62 | 107.43 | 200,150,512 | +3.16(+3.03%) |
Sep 18, 2020 | 107.74 | 108.21 | 103.53 | 104.27 | 294,193,248 | -3.41(-3.17%) |
Sep 17, 2020 | 107.08 | 109.50 | 106.09 | 107.68 | 182,219,568 | -1.75(-1.60%) |
Sep 16, 2020 | 112.45 | 113.20 | 109.34 | 109.43 | 158,672,992 | -3.33(-2.95%) |
Sep 15, 2020 | 115.48 | 115.97 | 110.87 | 112.76 | 188,845,184 | +0.18(+0.16%) |
Sep 14, 2020 | 111.96 | 113.14 | 110.08 | 112.58 | 143,322,160 | +3.28(+3.00%) |
Sep 11, 2020 | 111.81 | 112.45 | 107.35 | 109.30 | 185,325,648 | -1.45(-1.31%) |
Sep 10, 2020 | 117.46 | 117.60 | 109.79 | 110.76 | 186,429,088 | -3.74(-3.26%) |
Sep 09, 2020 | 114.44 | 116.27 | 112.48 | 114.49 | 181,009,712 | +4.39(+3.99%) |
Sep 08, 2020 | 111.20 | 116.12 | 109.97 | 110.10 | 236,630,128 | -7.94(-6.73%) |
Sep 04, 2020 | 117.18 | 120.72 | 108.22 | 118.05 | 340,819,008 | +1.87(+1.61%) |
Sep 03, 2020 | 124.23 | 125.74 | 116.17 | 116.17 | 262,726,416 | -12.58(-9.77%) |
Sep 02, 2020 | 134.28 | 134.66 | 123.94 | 128.75 | 204,833,296 | -2.14(-1.63%) |