Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.50 | 118.42 | 114.35 | 116.54 | 172,570,816 | +2.41(+2.11%) |
Nov 27, 2020 | 114.11 | 115.01 | 113.77 | 114.13 | 47,696,924 | +0.55(+0.48%) |
Nov 25, 2020 | 113.11 | 114.29 | 112.74 | 113.58 | 78,146,824 | +0.84(+0.75%) |
Nov 24, 2020 | 111.51 | 113.41 | 110.22 | 112.74 | 116,046,800 | +1.29(+1.16%) |
Nov 23, 2020 | 114.71 | 115.14 | 111.35 | 111.45 | 129,874,040 | -3.42(-2.97%) |
Nov 20, 2020 | 116.14 | 116.27 | 114.82 | 114.87 | 75,189,472 | -1.27(-1.10%) |
Nov 19, 2020 | 115.11 | 116.55 | 114.35 | 116.14 | 75,459,336 | +0.60(+0.52%) |
Nov 18, 2020 | 116.11 | 117.29 | 115.51 | 115.54 | 77,814,528 | -1.33(-1.14%) |
Nov 17, 2020 | 117.03 | 118.13 | 116.45 | 116.87 | 75,659,256 | -0.89(-0.76%) |
Nov 16, 2020 | 116.41 | 118.44 | 115.66 | 117.76 | 92,893,280 | +1.02(+0.87%) |
Nov 13, 2020 | 116.92 | 117.15 | 115.39 | 116.75 | 83,447,880 | +0.05(+0.04%) |
Nov 12, 2020 | 117.10 | 117.99 | 116.07 | 116.70 | 105,386,384 | -0.27(-0.23%) |
Nov 11, 2020 | 114.72 | 117.11 | 113.98 | 116.97 | 114,442,200 | +3.45(+3.04%) |
Nov 10, 2020 | 113.11 | 115.11 | 111.72 | 113.53 | 140,630,352 | -0.34(-0.30%) |
Nov 09, 2020 | 117.96 | 119.42 | 113.60 | 113.87 | 157,400,288 | -2.32(-2.00%) |
Nov 06, 2020 | 115.83 | 116.69 | 113.68 | 116.19 | 116,923,072 | -0.13(-0.11%) |
Nov 05, 2020 | 115.26 | 116.90 | 114.21 | 116.32 | 128,670,704 | +3.99(+3.55%) |
Nov 04, 2020 | 111.54 | 112.96 | 109.79 | 112.33 | 141,034,160 | +4.41(+4.08%) |
Nov 03, 2020 | 107.16 | 108.95 | 106.25 | 107.92 | 109,544,424 | +1.63(+1.54%) |
Nov 02, 2020 | 106.63 | 108.16 | 104.88 | 106.29 | 125,430,896 | -0.09(-0.08%) |
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,013,776 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.64 | 108.23 | 148,877,744 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,102,448 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.94 | 94,289,944 | +1.51(+1.35%) |
Oct 26, 2020 | 111.41 | 113.90 | 110.31 | 112.43 | 114,327,040 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,496,544 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.11 | 104,259,056 | -1.09(-0.96%) |
Oct 21, 2020 | 114.01 | 116.01 | 113.80 | 114.21 | 91,752,408 | -0.62(-0.54%) |
Oct 20, 2020 | 113.55 | 116.27 | 113.00 | 114.83 | 127,147,328 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,215,568 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,082,480 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,967,232 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,466,064 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.53 | 116.93 | 118.34 | 268,167,488 | -3.22(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.56 | 121.57 | 245,390,336 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.30 | 114.31 | 102,848,616 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,260,360 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,938,432 | +1.88(+1.70%) |
Oct 06, 2020 | 113.07 | 113.48 | 109.69 | 110.58 | 164,981,296 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 113.99 | 110.97 | 113.16 | 108,459,088 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.74 | 109.67 | 110.45 | 148,083,696 | -3.68(-3.23%) |
Oct 01, 2020 | 114.96 | 115.04 | 113.19 | 114.13 | 118,715,312 | +0.96(+0.85%) |
Sep 30, 2020 | 111.20 | 114.59 | 111.03 | 113.17 | 145,832,032 | +1.68(+1.51%) |
Sep 29, 2020 | 111.94 | 112.68 | 110.98 | 111.49 | 101,832,672 | -0.85(-0.76%) |
Sep 28, 2020 | 112.39 | 112.69 | 110.21 | 112.34 | 140,675,168 | +2.62(+2.39%) |
Sep 25, 2020 | 105.96 | 109.88 | 105.22 | 109.72 | 153,475,984 | +3.97(+3.75%) |
Sep 24, 2020 | 102.78 | 107.74 | 102.61 | 105.76 | 171,387,712 | +1.08(+1.03%) |
Sep 23, 2020 | 109.08 | 109.56 | 104.34 | 104.68 | 153,757,120 | -4.58(-4.19%) |
Sep 22, 2020 | 110.11 | 110.29 | 106.67 | 109.26 | 186,941,952 | +1.69(+1.57%) |
Sep 21, 2020 | 102.16 | 107.68 | 100.75 | 107.57 | 199,879,120 | +3.17(+3.03%) |
Sep 18, 2020 | 107.89 | 108.36 | 103.67 | 104.41 | 293,794,368 | -3.42(-3.17%) |
Sep 17, 2020 | 107.22 | 109.64 | 106.23 | 107.83 | 181,972,480 | -1.75(-1.60%) |
Sep 16, 2020 | 112.61 | 113.36 | 109.49 | 109.58 | 158,457,840 | -3.33(-2.95%) |
Sep 15, 2020 | 115.64 | 116.12 | 111.02 | 112.91 | 188,589,120 | +0.18(+0.16%) |
Sep 14, 2020 | 112.11 | 113.29 | 110.23 | 112.73 | 143,127,824 | +3.28(+3.00%) |
Sep 11, 2020 | 111.96 | 112.61 | 107.50 | 109.45 | 185,074,352 | -1.46(-1.31%) |
Sep 10, 2020 | 117.62 | 117.76 | 109.94 | 110.91 | 186,176,288 | -3.74(-3.26%) |
Sep 09, 2020 | 114.59 | 116.43 | 112.64 | 114.65 | 180,764,272 | +4.40(+3.99%) |
Sep 08, 2020 | 111.36 | 116.28 | 110.11 | 110.25 | 236,309,264 | -7.95(-6.73%) |
Sep 04, 2020 | 117.34 | 120.88 | 108.36 | 118.21 | 340,356,864 | +1.88(+1.61%) |
Sep 03, 2020 | 124.40 | 125.91 | 116.33 | 116.33 | 262,370,176 | -12.60(-9.77%) |
Sep 02, 2020 | 134.46 | 134.84 | 124.11 | 128.93 | 204,555,552 | -2.14(-1.63%) |