Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.93 | 138.31 | 135.22 | 135.99 | 249,376 | -2.59(-1.87%) |
Nov 27, 2020 | 138.48 | 139.04 | 137.09 | 138.58 | 170,200 | +1.83(+1.34%) |
Nov 25, 2020 | 138.54 | 138.54 | 134.44 | 136.75 | 597,700 | -2.27(-1.63%) |
Nov 24, 2020 | 139.20 | 140.20 | 137.43 | 139.02 | 849,611 | +2.01(+1.47%) |
Nov 23, 2020 | 136.88 | 138.46 | 136.50 | 137.01 | 621,691 | +1.73(+1.28%) |
Nov 20, 2020 | 134.60 | 136.35 | 134.05 | 135.28 | 343,400 | +0.56(+0.42%) |
Nov 19, 2020 | 132.94 | 136.47 | 132.64 | 134.72 | 376,390 | +0.54(+0.40%) |
Nov 18, 2020 | 138.00 | 138.31 | 134.00 | 134.18 | 372,279 | -1.87(-1.37%) |
Nov 17, 2020 | 134.36 | 137.31 | 132.00 | 136.05 | 875,587 | -0.35(-0.26%) |
Nov 16, 2020 | 135.47 | 139.28 | 134.31 | 136.40 | 998,810 | +3.88(+2.93%) |
Nov 13, 2020 | 129.68 | 132.74 | 128.94 | 132.52 | 589,800 | +4.99(+3.91%) |
Nov 12, 2020 | 129.46 | 130.76 | 125.87 | 127.53 | 735,709 | -4.08(-3.10%) |
Nov 11, 2020 | 133.28 | 134.16 | 130.62 | 131.61 | 1,032,405 | -1.66(-1.25%) |
Nov 10, 2020 | 129.13 | 134.20 | 127.19 | 133.27 | 1,198,013 | +4.25(+3.29%) |
Nov 09, 2020 | 132.25 | 149.39 | 128.34 | 129.02 | 1,849,445 | +6.42(+5.24%) |
Nov 06, 2020 | 120.81 | 123.69 | 118.99 | 122.60 | 1,522,700 | +1.85(+1.53%) |
Nov 05, 2020 | 106.99 | 120.84 | 106.47 | 120.75 | 1,397,446 | +17.60(+17.06%) |
Nov 04, 2020 | 103.01 | 106.04 | 100.10 | 103.15 | 755,890 | -0.76(-0.73%) |
Nov 03, 2020 | 102.26 | 105.28 | 101.42 | 103.91 | 525,043 | +3.87(+3.87%) |
Nov 02, 2020 | 101.27 | 102.15 | 99.36 | 100.04 | 744,100 | +0.50(+0.50%) |
Oct 30, 2020 | 100.41 | 100.99 | 97.66 | 99.54 | 527,000 | -0.87(-0.87%) |
Oct 29, 2020 | 99.53 | 101.68 | 98.28 | 100.41 | 668,985 | +0.40(+0.40%) |
Oct 28, 2020 | 100.50 | 103.00 | 99.86 | 100.01 | 557,773 | -3.22(-3.12%) |
Oct 27, 2020 | 105.22 | 105.86 | 102.70 | 103.23 | 328,629 | -2.25(-2.13%) |
Oct 26, 2020 | 106.46 | 107.83 | 104.45 | 105.48 | 351,142 | -3.20(-2.94%) |
Oct 23, 2020 | 108.31 | 109.99 | 106.86 | 108.68 | 577,100 | +1.62(+1.51%) |
Oct 22, 2020 | 103.55 | 107.80 | 103.36 | 107.06 | 398,617 | +4.06(+3.94%) |
Oct 21, 2020 | 101.79 | 103.86 | 101.79 | 103.00 | 651,585 | +0.40(+0.39%) |
Oct 20, 2020 | 102.72 | 103.89 | 102.41 | 102.60 | 866,372 | +1.09(+1.07%) |
Oct 19, 2020 | 102.48 | 104.22 | 100.81 | 101.51 | 609,034 | -1.34(-1.30%) |
Oct 16, 2020 | 103.34 | 104.28 | 102.03 | 102.85 | 454,800 | +0.04(+0.04%) |
Oct 15, 2020 | 102.24 | 103.95 | 100.60 | 102.81 | 782,805 | -1.56(-1.49%) |
Oct 14, 2020 | 103.39 | 105.43 | 102.81 | 104.37 | 604,248 | +1.23(+1.19%) |
Oct 13, 2020 | 101.57 | 103.96 | 101.57 | 103.14 | 422,053 | +0.06(+0.06%) |
Oct 12, 2020 | 102.06 | 103.27 | 101.52 | 103.08 | 507,028 | +0.77(+0.75%) |
Oct 09, 2020 | 102.10 | 103.71 | 101.52 | 102.31 | 525,300 | +1.61(+1.60%) |
Oct 08, 2020 | 100.00 | 100.76 | 98.26 | 100.70 | 503,414 | +1.47(+1.48%) |
Oct 07, 2020 | 98.00 | 99.97 | 97.81 | 99.23 | 566,873 | +2.91(+3.02%) |
Oct 06, 2020 | 96.46 | 98.72 | 95.50 | 96.33 | 1,331,558 | +0.16(+0.17%) |
Oct 05, 2020 | 94.93 | 96.65 | 94.72 | 96.17 | 351,747 | +2.45(+2.61%) |
Oct 02, 2020 | 88.40 | 94.75 | 88.40 | 93.72 | 746,200 | +3.45(+3.82%) |
Oct 01, 2020 | 90.05 | 91.18 | 89.29 | 90.27 | 679,125 | +0.56(+0.62%) |
Sep 30, 2020 | 89.55 | 91.45 | 88.48 | 89.71 | 548,482 | +0.99(+1.12%) |
Sep 29, 2020 | 90.62 | 90.75 | 87.75 | 88.72 | 474,358 | -2.18(-2.40%) |
Sep 28, 2020 | 92.07 | 93.26 | 90.75 | 90.90 | 782,522 | +0.69(+0.76%) |
Sep 25, 2020 | 91.51 | 91.93 | 89.04 | 90.21 | 866,100 | -2.11(-2.29%) |
Sep 24, 2020 | 91.68 | 94.00 | 89.82 | 92.32 | 1,072,104 | +0.33(+0.36%) |
Sep 23, 2020 | 92.10 | 94.25 | 91.42 | 91.99 | 2,232,567 | -0.55(-0.59%) |
Sep 22, 2020 | 88.30 | 92.56 | 88.01 | 92.54 | 1,574,237 | +4.33(+4.91%) |
Sep 21, 2020 | 88.48 | 89.60 | 85.92 | 88.21 | 1,762,629 | -3.44(-3.75%) |
Sep 18, 2020 | 94.09 | 94.39 | 91.17 | 91.65 | 776,800 | -2.40(-2.55%) |
Sep 17, 2020 | 93.35 | 95.26 | 92.56 | 94.05 | 604,103 | -1.29(-1.35%) |
Sep 16, 2020 | 96.78 | 97.58 | 95.09 | 95.34 | 669,237 | -0.75(-0.78%) |
Sep 15, 2020 | 99.18 | 99.46 | 95.91 | 96.09 | 840,555 | -2.72(-2.75%) |
Sep 14, 2020 | 96.13 | 99.25 | 95.88 | 98.81 | 431,358 | +3.71(+3.90%) |
Sep 11, 2020 | 94.02 | 95.96 | 93.27 | 95.10 | 729,900 | +1.53(+1.64%) |
Sep 10, 2020 | 96.50 | 97.29 | 93.15 | 93.57 | 438,222 | -2.38(-2.48%) |
Sep 09, 2020 | 95.14 | 96.98 | 94.65 | 95.95 | 323,565 | +1.26(+1.33%) |
Sep 08, 2020 | 94.60 | 96.93 | 94.29 | 94.69 | 332,444 | -1.70(-1.76%) |
Sep 04, 2020 | 97.25 | 97.55 | 94.31 | 96.39 | 421,800 | +1.02(+1.07%) |
Sep 03, 2020 | 100.10 | 100.75 | 95.00 | 95.37 | 920,627 | -4.28(-4.30%) |
Sep 02, 2020 | 98.29 | 99.94 | 97.50 | 99.65 | 510,461 | +1.72(+1.76%) |