Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.92 | 126.50 | 123.63 | 124.59 | 1,315,193 | -1.93(-1.52%) |
Nov 27, 2020 | 126.12 | 127.55 | 125.11 | 126.52 | 470,768 | +0.51(+0.41%) |
Nov 25, 2020 | 124.33 | 126.47 | 123.51 | 126.01 | 823,901 | +0.96(+0.76%) |
Nov 24, 2020 | 122.26 | 125.18 | 121.33 | 125.05 | 1,246,108 | +3.97(+3.28%) |
Nov 23, 2020 | 120.76 | 122.14 | 120.20 | 121.08 | 782,415 | +1.66(+1.39%) |
Nov 20, 2020 | 121.01 | 121.36 | 119.31 | 119.42 | 839,670 | -1.80(-1.48%) |
Nov 19, 2020 | 119.00 | 121.41 | 117.29 | 121.22 | 845,712 | -0.23(-0.19%) |
Nov 18, 2020 | 122.56 | 123.78 | 121.34 | 121.45 | 826,756 | -1.51(-1.23%) |
Nov 17, 2020 | 124.03 | 126.06 | 122.10 | 122.96 | 1,074,325 | -2.02(-1.61%) |
Nov 16, 2020 | 123.74 | 125.05 | 122.53 | 124.98 | 969,617 | +2.97(+2.44%) |
Nov 13, 2020 | 120.13 | 122.40 | 119.82 | 122.00 | 747,819 | +2.52(+2.11%) |
Nov 12, 2020 | 121.42 | 121.93 | 118.15 | 119.48 | 933,992 | -2.55(-2.09%) |
Nov 11, 2020 | 119.08 | 122.40 | 118.93 | 122.03 | 1,677,363 | +3.09(+2.60%) |
Nov 10, 2020 | 119.09 | 119.34 | 115.60 | 118.94 | 1,428,425 | -0.11(-0.09%) |
Nov 09, 2020 | 122.22 | 123.55 | 118.29 | 119.05 | 1,945,036 | +2.86(+2.46%) |
Nov 06, 2020 | 120.82 | 120.82 | 115.84 | 116.19 | 1,019,345 | -3.16(-2.65%) |
Nov 05, 2020 | 120.34 | 121.64 | 118.16 | 119.36 | 1,006,063 | +1.36(+1.16%) |
Nov 04, 2020 | 114.57 | 119.53 | 113.76 | 117.99 | 1,447,821 | +3.18(+2.77%) |
Nov 03, 2020 | 114.12 | 115.61 | 113.50 | 114.81 | 1,254,364 | +2.76(+2.47%) |
Nov 02, 2020 | 111.87 | 114.11 | 111.00 | 112.05 | 1,463,971 | +2.01(+1.82%) |
Oct 30, 2020 | 112.53 | 114.69 | 108.55 | 110.04 | 2,035,582 | -4.15(-3.64%) |
Oct 29, 2020 | 118.60 | 118.60 | 111.87 | 114.19 | 2,286,858 | -4.95(-4.16%) |
Oct 28, 2020 | 121.27 | 122.53 | 118.32 | 119.15 | 1,521,443 | -4.48(-3.63%) |
Oct 27, 2020 | 126.56 | 126.57 | 123.57 | 123.63 | 1,203,885 | -2.37(-1.88%) |
Oct 26, 2020 | 126.98 | 127.37 | 124.06 | 126.00 | 1,069,152 | -2.67(-2.07%) |
Oct 23, 2020 | 128.43 | 128.73 | 126.97 | 128.67 | 1,061,357 | +1.51(+1.19%) |
Oct 22, 2020 | 127.05 | 127.45 | 125.43 | 127.16 | 689,248 | +0.35(+0.27%) |
Oct 21, 2020 | 126.94 | 128.73 | 126.48 | 126.81 | 877,228 | -0.68(-0.53%) |
Oct 20, 2020 | 126.78 | 128.97 | 126.78 | 127.49 | 1,197,918 | +2.15(+1.71%) |
Oct 19, 2020 | 128.50 | 129.35 | 125.09 | 125.34 | 1,715,817 | -2.40(-1.88%) |
Oct 16, 2020 | 128.06 | 129.19 | 127.39 | 127.74 | 2,533,169 | +0.12(+0.10%) |
Oct 15, 2020 | 124.42 | 127.69 | 123.77 | 127.62 | 1,332,731 | +1.95(+1.55%) |
Oct 14, 2020 | 126.01 | 127.48 | 125.55 | 125.67 | 1,351,928 | +0.41(+0.33%) |
Oct 13, 2020 | 124.32 | 126.09 | 123.60 | 125.26 | 1,373,346 | +0.95(+0.76%) |
Oct 12, 2020 | 123.89 | 125.52 | 123.55 | 124.32 | 1,369,471 | +0.77(+0.62%) |
Oct 09, 2020 | 122.58 | 123.81 | 122.20 | 123.55 | 1,054,796 | +1.20(+0.98%) |
Oct 08, 2020 | 120.62 | 122.37 | 119.23 | 122.35 | 1,020,896 | +3.13(+2.62%) |
Oct 07, 2020 | 117.32 | 119.61 | 117.32 | 119.22 | 972,869 | +2.92(+2.51%) |
Oct 06, 2020 | 116.55 | 119.11 | 115.32 | 116.31 | 1,075,065 | +0.31(+0.27%) |
Oct 05, 2020 | 113.24 | 116.11 | 113.18 | 115.99 | 1,125,981 | +3.84(+3.42%) |
Oct 02, 2020 | 110.19 | 113.01 | 109.39 | 112.15 | 1,491,264 | +0.91(+0.82%) |
Oct 01, 2020 | 111.55 | 112.30 | 110.73 | 111.24 | 1,159,868 | -0.16(-0.14%) |
Sep 30, 2020 | 112.16 | 112.96 | 110.43 | 111.40 | 1,839,572 | +0.64(+0.57%) |
Sep 29, 2020 | 110.88 | 112.39 | 110.33 | 110.76 | 1,250,399 | -0.92(-0.82%) |
Sep 28, 2020 | 110.56 | 112.14 | 110.26 | 111.68 | 1,297,848 | +2.89(+2.66%) |
Sep 25, 2020 | 106.81 | 109.37 | 106.53 | 108.79 | 884,790 | +1.56(+1.45%) |
Sep 24, 2020 | 106.96 | 108.20 | 105.62 | 107.23 | 1,325,560 | +0.47(+0.44%) |
Sep 23, 2020 | 109.56 | 109.92 | 106.63 | 106.77 | 1,404,094 | -2.25(-2.06%) |
Sep 22, 2020 | 108.24 | 109.61 | 106.87 | 109.02 | 1,621,154 | +0.64(+0.59%) |
Sep 21, 2020 | 109.90 | 111.01 | 106.68 | 108.37 | 1,899,099 | -2.81(-2.52%) |
Sep 18, 2020 | 110.34 | 112.06 | 110.34 | 111.18 | 1,885,949 | +0.44(+0.40%) |
Sep 17, 2020 | 111.20 | 112.51 | 109.51 | 110.74 | 1,904,610 | -0.63(-0.56%) |
Sep 16, 2020 | 110.55 | 112.21 | 109.97 | 111.36 | 1,602,664 | +1.25(+1.14%) |
Sep 15, 2020 | 111.00 | 111.90 | 109.90 | 110.11 | 1,171,790 | -0.58(-0.53%) |
Sep 14, 2020 | 109.29 | 111.01 | 109.29 | 110.69 | 1,246,852 | +2.23(+2.06%) |
Sep 11, 2020 | 108.38 | 109.37 | 107.66 | 108.46 | 1,056,256 | +0.09(+0.08%) |
Sep 10, 2020 | 111.37 | 111.63 | 108.10 | 108.37 | 1,061,743 | -3.11(-2.79%) |
Sep 09, 2020 | 111.35 | 112.19 | 110.41 | 111.48 | 1,073,433 | +1.10(+1.00%) |
Sep 08, 2020 | 113.49 | 114.08 | 109.94 | 110.38 | 1,470,361 | -3.72(-3.26%) |
Sep 04, 2020 | 117.93 | 118.44 | 113.06 | 114.09 | 1,291,946 | -2.42(-2.08%) |
Sep 03, 2020 | 121.90 | 122.17 | 115.88 | 116.52 | 1,132,120 | -5.23(-4.29%) |
Sep 02, 2020 | 120.13 | 122.19 | 119.60 | 121.74 | 874,405 | +1.69(+1.41%) |