Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.39 | 114.58 | 112.83 | 113.90 | 2,040,323 | +1.80(+1.60%) |
Nov 27, 2020 | 112.28 | 112.83 | 111.99 | 112.11 | 536,968 | +1.09(+0.98%) |
Nov 25, 2020 | 109.61 | 111.06 | 109.57 | 111.02 | 1,106,698 | +1.21(+1.10%) |
Nov 24, 2020 | 110.17 | 110.23 | 108.77 | 109.80 | 1,817,077 | -0.56(-0.50%) |
Nov 23, 2020 | 110.77 | 110.93 | 109.27 | 110.36 | 1,454,039 | +0.35(+0.32%) |
Nov 20, 2020 | 110.28 | 110.66 | 109.74 | 110.01 | 1,461,663 | -1.56(-1.40%) |
Nov 19, 2020 | 110.85 | 111.57 | 110.39 | 111.57 | 1,563,144 | +0.70(+0.64%) |
Nov 18, 2020 | 111.39 | 112.30 | 110.82 | 110.86 | 1,702,843 | +0.88(+0.80%) |
Nov 17, 2020 | 110.41 | 110.60 | 109.45 | 109.98 | 1,454,874 | -1.84(-1.65%) |
Nov 16, 2020 | 113.34 | 113.46 | 111.37 | 111.82 | 903,187 | -1.28(-1.13%) |
Nov 13, 2020 | 112.46 | 113.22 | 112.11 | 113.10 | 1,120,739 | +2.71(+2.45%) |
Nov 12, 2020 | 112.20 | 112.45 | 110.20 | 110.39 | 1,622,973 | -1.96(-1.74%) |
Nov 11, 2020 | 111.87 | 112.56 | 111.40 | 112.35 | 1,834,670 | +2.57(+2.34%) |
Nov 10, 2020 | 112.14 | 112.15 | 109.61 | 109.78 | 2,414,154 | +1.47(+1.35%) |
Nov 09, 2020 | 112.86 | 112.91 | 108.32 | 108.32 | 3,471,460 | +0.09(+0.09%) |
Nov 06, 2020 | 109.71 | 109.83 | 108.08 | 108.22 | 1,883,217 | -0.53(-0.48%) |
Nov 05, 2020 | 110.06 | 110.11 | 107.39 | 108.75 | 2,722,204 | +3.04(+2.87%) |
Nov 04, 2020 | 104.95 | 106.96 | 104.25 | 105.71 | 1,953,872 | +2.57(+2.50%) |
Nov 03, 2020 | 102.00 | 104.06 | 101.85 | 103.14 | 1,949,239 | +3.65(+3.67%) |
Nov 02, 2020 | 99.94 | 99.96 | 98.37 | 99.49 | 2,376,719 | -0.94(-0.94%) |
Oct 30, 2020 | 101.53 | 101.67 | 99.33 | 100.43 | 2,784,085 | -1.69(-1.66%) |
Oct 29, 2020 | 100.40 | 103.29 | 99.71 | 102.12 | 3,003,578 | +0.49(+0.48%) |
Oct 28, 2020 | 103.10 | 103.73 | 101.25 | 101.63 | 5,834,784 | -6.01(-5.58%) |
Oct 27, 2020 | 111.43 | 111.56 | 107.04 | 107.64 | 7,029,046 | -0.49(-0.45%) |
Oct 26, 2020 | 111.19 | 111.58 | 106.45 | 108.13 | 12,005,959 | -32.58(-23.16%) |
Oct 23, 2020 | 139.19 | 140.84 | 138.34 | 140.71 | 1,280,724 | +1.92(+1.38%) |
Oct 22, 2020 | 137.81 | 139.69 | 136.67 | 138.79 | 898,783 | -0.69(-0.49%) |
Oct 21, 2020 | 139.35 | 140.88 | 139.21 | 139.48 | 901,637 | -2.15(-1.52%) |
Oct 20, 2020 | 142.73 | 143.66 | 141.37 | 141.63 | 580,440 | -1.74(-1.21%) |
Oct 19, 2020 | 146.71 | 146.93 | 143.08 | 143.37 | 413,033 | -2.45(-1.68%) |
Oct 16, 2020 | 146.32 | 147.79 | 145.44 | 145.83 | 722,481 | +1.24(+0.86%) |
Oct 15, 2020 | 143.60 | 144.82 | 143.03 | 144.59 | 611,370 | -3.42(-2.31%) |
Oct 14, 2020 | 148.87 | 149.19 | 147.12 | 148.01 | 392,648 | +0.79(+0.54%) |
Oct 13, 2020 | 147.63 | 148.21 | 146.65 | 147.22 | 380,487 | -2.04(-1.37%) |
Oct 12, 2020 | 148.69 | 149.91 | 148.49 | 149.26 | 334,044 | +1.53(+1.04%) |
Oct 09, 2020 | 147.30 | 148.26 | 147.22 | 147.73 | 300,395 | +0.96(+0.65%) |
Oct 08, 2020 | 146.23 | 146.93 | 145.75 | 146.77 | 401,091 | +1.69(+1.17%) |
Oct 07, 2020 | 144.20 | 145.34 | 143.28 | 145.07 | 937,005 | +0.25(+0.18%) |
Oct 06, 2020 | 146.36 | 147.00 | 144.53 | 144.82 | 710,331 | -2.40(-1.63%) |
Oct 05, 2020 | 145.52 | 147.36 | 145.46 | 147.22 | 309,188 | +2.17(+1.50%) |
Oct 02, 2020 | 145.47 | 146.55 | 144.62 | 145.05 | 576,964 | -2.38(-1.61%) |
Oct 01, 2020 | 147.02 | 147.99 | 146.11 | 147.43 | 492,204 | +0.95(+0.65%) |
Sep 30, 2020 | 146.71 | 147.62 | 145.33 | 146.48 | 539,555 | -0.71(-0.49%) |
Sep 29, 2020 | 147.03 | 148.08 | 146.78 | 147.19 | 519,324 | -0.48(-0.33%) |
Sep 28, 2020 | 146.59 | 148.20 | 146.19 | 147.67 | 826,654 | +4.72(+3.30%) |
Sep 25, 2020 | 140.95 | 143.87 | 140.48 | 142.95 | 672,380 | -1.20(-0.83%) |
Sep 24, 2020 | 143.70 | 145.72 | 142.66 | 144.15 | 546,381 | +1.16(+0.81%) |
Sep 23, 2020 | 146.00 | 146.32 | 142.73 | 143.00 | 478,095 | -4.81(-3.26%) |
Sep 22, 2020 | 147.00 | 147.90 | 145.69 | 147.81 | 384,579 | +1.27(+0.87%) |
Sep 21, 2020 | 146.34 | 146.81 | 143.99 | 146.54 | 638,107 | -4.01(-2.67%) |
Sep 18, 2020 | 152.40 | 152.46 | 149.71 | 150.56 | 758,648 | -0.26(-0.17%) |
Sep 17, 2020 | 149.79 | 151.38 | 149.45 | 150.82 | 630,937 | +1.37(+0.92%) |
Sep 16, 2020 | 151.68 | 152.00 | 149.34 | 149.45 | 603,798 | -1.60(-1.06%) |
Sep 15, 2020 | 151.09 | 151.68 | 150.23 | 151.04 | 602,638 | -0.03(-0.02%) |
Sep 14, 2020 | 151.27 | 151.94 | 150.26 | 151.07 | 413,863 | +1.06(+0.71%) |
Sep 11, 2020 | 150.86 | 151.18 | 148.81 | 150.01 | 410,384 | +0.54(+0.36%) |
Sep 10, 2020 | 152.73 | 153.34 | 149.02 | 149.47 | 535,977 | -3.24(-2.12%) |
Sep 09, 2020 | 151.19 | 153.87 | 150.25 | 152.72 | 1,058,104 | +7.29(+5.02%) |
Sep 08, 2020 | 146.39 | 148.98 | 145.40 | 145.42 | 1,048,231 | -4.46(-2.97%) |
Sep 04, 2020 | 150.82 | 151.64 | 144.72 | 149.88 | 747,159 | -2.34(-1.54%) |
Sep 03, 2020 | 157.46 | 157.56 | 151.09 | 152.22 | 511,119 | -6.68(-4.20%) |
Sep 02, 2020 | 157.62 | 159.16 | 156.33 | 158.90 | 535,135 | +2.50(+1.60%) |