Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.97 | 113.16 | 111.43 | 112.49 | 2,065,928 | +1.77(+1.60%) |
Nov 27, 2020 | 110.88 | 111.43 | 110.61 | 110.72 | 543,706 | +1.08(+0.98%) |
Nov 25, 2020 | 108.25 | 109.69 | 108.21 | 109.64 | 1,120,587 | +1.20(+1.10%) |
Nov 24, 2020 | 108.80 | 108.86 | 107.42 | 108.44 | 1,839,881 | -0.55(-0.50%) |
Nov 23, 2020 | 109.40 | 109.56 | 107.91 | 108.99 | 1,472,287 | +0.34(+0.32%) |
Nov 20, 2020 | 108.92 | 109.29 | 108.38 | 108.65 | 1,480,007 | -1.54(-1.40%) |
Nov 19, 2020 | 109.47 | 110.19 | 109.03 | 110.19 | 1,582,762 | +0.70(+0.64%) |
Nov 18, 2020 | 110.01 | 110.91 | 109.44 | 109.49 | 1,724,214 | +0.87(+0.80%) |
Nov 17, 2020 | 109.05 | 109.23 | 108.10 | 108.62 | 1,473,133 | -1.82(-1.65%) |
Nov 16, 2020 | 111.93 | 112.05 | 109.99 | 110.44 | 914,521 | -1.26(-1.13%) |
Nov 13, 2020 | 111.07 | 111.81 | 110.72 | 111.70 | 1,134,804 | +2.67(+2.45%) |
Nov 12, 2020 | 110.81 | 111.06 | 108.83 | 109.03 | 1,643,341 | -1.93(-1.74%) |
Nov 11, 2020 | 110.48 | 111.16 | 110.02 | 110.96 | 1,857,694 | +2.53(+2.34%) |
Nov 10, 2020 | 110.75 | 110.76 | 108.25 | 108.42 | 2,444,451 | +1.45(+1.35%) |
Nov 09, 2020 | 111.46 | 111.51 | 106.97 | 106.97 | 3,515,027 | +0.09(+0.09%) |
Nov 06, 2020 | 108.35 | 108.47 | 106.74 | 106.88 | 1,906,851 | -0.52(-0.48%) |
Nov 05, 2020 | 108.69 | 108.75 | 106.06 | 107.40 | 2,756,367 | +3.00(+2.87%) |
Nov 04, 2020 | 103.65 | 105.64 | 102.95 | 104.40 | 1,978,392 | +2.54(+2.50%) |
Nov 03, 2020 | 100.74 | 102.77 | 100.59 | 101.86 | 1,973,702 | +3.60(+3.67%) |
Nov 02, 2020 | 98.70 | 98.72 | 97.15 | 98.26 | 2,406,546 | -0.93(-0.94%) |
Oct 30, 2020 | 100.27 | 100.41 | 98.10 | 99.19 | 2,819,025 | -1.67(-1.66%) |
Oct 29, 2020 | 99.16 | 102.01 | 98.47 | 100.86 | 3,041,272 | +0.48(+0.48%) |
Oct 28, 2020 | 101.82 | 102.44 | 99.99 | 100.37 | 5,908,009 | -5.93(-5.58%) |
Oct 27, 2020 | 110.05 | 110.18 | 105.71 | 106.31 | 7,117,259 | -0.48(-0.45%) |
Oct 26, 2020 | 109.81 | 110.20 | 105.13 | 106.79 | 12,156,631 | -32.18(-23.16%) |
Oct 23, 2020 | 137.47 | 139.09 | 136.62 | 138.97 | 1,296,796 | +1.89(+1.38%) |
Oct 22, 2020 | 136.10 | 137.96 | 134.98 | 137.07 | 910,062 | -0.68(-0.49%) |
Oct 21, 2020 | 137.62 | 139.14 | 137.48 | 137.75 | 912,952 | -2.13(-1.52%) |
Oct 20, 2020 | 140.97 | 141.88 | 139.61 | 139.88 | 587,724 | -1.72(-1.21%) |
Oct 19, 2020 | 144.89 | 145.11 | 141.31 | 141.60 | 418,216 | -2.42(-1.68%) |
Oct 16, 2020 | 144.50 | 145.96 | 143.64 | 144.02 | 731,548 | +1.23(+0.86%) |
Oct 15, 2020 | 141.82 | 143.03 | 141.25 | 142.79 | 619,042 | -3.38(-2.31%) |
Oct 14, 2020 | 147.03 | 147.34 | 145.29 | 146.17 | 397,575 | +0.78(+0.54%) |
Oct 13, 2020 | 145.80 | 146.37 | 144.83 | 145.39 | 385,262 | -2.01(-1.37%) |
Oct 12, 2020 | 146.84 | 148.05 | 146.65 | 147.41 | 338,236 | +1.51(+1.04%) |
Oct 09, 2020 | 145.48 | 146.43 | 145.39 | 145.90 | 304,165 | +0.95(+0.65%) |
Oct 08, 2020 | 144.42 | 145.11 | 143.94 | 144.95 | 406,124 | +1.67(+1.17%) |
Oct 07, 2020 | 142.41 | 143.54 | 141.50 | 143.28 | 948,765 | +0.25(+0.18%) |
Oct 06, 2020 | 144.55 | 145.18 | 142.74 | 143.03 | 719,246 | -2.37(-1.63%) |
Oct 05, 2020 | 143.71 | 145.53 | 143.66 | 145.39 | 313,068 | +2.15(+1.50%) |
Oct 02, 2020 | 143.67 | 144.74 | 142.82 | 143.25 | 584,204 | -2.35(-1.61%) |
Oct 01, 2020 | 145.20 | 146.16 | 144.30 | 145.60 | 498,381 | +0.94(+0.65%) |
Sep 30, 2020 | 144.89 | 145.79 | 143.53 | 144.66 | 546,326 | -0.71(-0.49%) |
Sep 29, 2020 | 145.21 | 146.25 | 144.96 | 145.37 | 525,841 | -0.47(-0.33%) |
Sep 28, 2020 | 144.77 | 146.36 | 144.37 | 145.84 | 837,028 | +4.66(+3.30%) |
Sep 25, 2020 | 139.20 | 142.09 | 138.74 | 141.18 | 680,818 | -1.19(-0.83%) |
Sep 24, 2020 | 141.92 | 143.92 | 140.89 | 142.37 | 553,238 | +1.14(+0.81%) |
Sep 23, 2020 | 144.19 | 144.50 | 140.97 | 141.22 | 484,095 | -4.75(-3.26%) |
Sep 22, 2020 | 145.18 | 146.07 | 143.88 | 145.98 | 389,406 | +1.25(+0.87%) |
Sep 21, 2020 | 144.52 | 145.00 | 142.21 | 144.72 | 646,116 | -3.97(-2.67%) |
Sep 18, 2020 | 150.51 | 150.56 | 147.85 | 148.69 | 768,169 | -0.26(-0.17%) |
Sep 17, 2020 | 147.94 | 149.51 | 147.59 | 148.95 | 638,855 | +1.36(+0.92%) |
Sep 16, 2020 | 149.79 | 150.12 | 147.49 | 147.59 | 611,376 | -1.58(-1.06%) |
Sep 15, 2020 | 149.22 | 149.79 | 148.37 | 149.17 | 610,201 | -0.03(-0.02%) |
Sep 14, 2020 | 149.40 | 150.06 | 148.40 | 149.20 | 419,057 | +1.05(+0.71%) |
Sep 11, 2020 | 148.99 | 149.30 | 146.97 | 148.15 | 415,535 | +0.53(+0.36%) |
Sep 10, 2020 | 150.84 | 151.44 | 147.18 | 147.62 | 542,704 | -3.20(-2.12%) |
Sep 09, 2020 | 149.32 | 151.97 | 148.38 | 150.82 | 1,071,383 | +7.20(+5.02%) |
Sep 08, 2020 | 144.58 | 147.13 | 143.60 | 143.62 | 1,061,386 | -4.40(-2.97%) |
Sep 04, 2020 | 148.95 | 149.76 | 142.92 | 148.02 | 756,536 | -2.31(-1.54%) |
Sep 03, 2020 | 155.50 | 155.61 | 149.22 | 150.33 | 517,533 | -6.59(-4.20%) |
Sep 02, 2020 | 155.66 | 157.19 | 154.39 | 156.93 | 541,851 | +2.47(+1.60%) |