Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 124.00 | 124.00 | 120.80 | 122.11 | 1,964,107 | -1.72(-1.39%) |
Nov 27, 2020 | 122.57 | 124.00 | 122.06 | 123.83 | 440,800 | +0.90(+0.73%) |
Nov 25, 2020 | 123.79 | 124.50 | 122.33 | 122.93 | 792,800 | -0.18(-0.15%) |
Nov 24, 2020 | 122.66 | 124.39 | 121.23 | 123.11 | 1,076,751 | +0.50(+0.41%) |
Nov 23, 2020 | 122.12 | 123.80 | 121.05 | 122.61 | 1,103,880 | +1.23(+1.01%) |
Nov 20, 2020 | 121.63 | 122.36 | 120.42 | 121.38 | 1,321,800 | -0.67(-0.55%) |
Nov 19, 2020 | 122.43 | 122.99 | 121.10 | 122.05 | 1,249,815 | -1.42(-1.15%) |
Nov 18, 2020 | 127.39 | 127.66 | 123.41 | 123.47 | 999,708 | -4.22(-3.30%) |
Nov 17, 2020 | 127.82 | 128.38 | 126.01 | 127.69 | 1,092,646 | -0.12(-0.09%) |
Nov 16, 2020 | 127.51 | 128.19 | 126.24 | 127.81 | 977,522 | +0.05(+0.04%) |
Nov 13, 2020 | 125.96 | 128.54 | 125.51 | 127.76 | 942,900 | +2.16(+1.72%) |
Nov 12, 2020 | 127.72 | 128.49 | 124.96 | 125.60 | 699,607 | -2.02(-1.58%) |
Nov 11, 2020 | 127.20 | 128.44 | 124.81 | 127.62 | 1,362,189 | +0.53(+0.42%) |
Nov 10, 2020 | 124.00 | 127.72 | 123.21 | 127.09 | 1,094,962 | +2.21(+1.77%) |
Nov 09, 2020 | 127.06 | 128.46 | 124.77 | 124.88 | 1,500,330 | -0.38(-0.30%) |
Nov 06, 2020 | 125.75 | 126.30 | 124.47 | 125.26 | 1,330,700 | -0.18(-0.14%) |
Nov 05, 2020 | 124.00 | 125.58 | 121.77 | 125.44 | 1,513,197 | +2.09(+1.69%) |
Nov 04, 2020 | 119.70 | 124.29 | 119.57 | 123.35 | 2,071,049 | +6.33(+5.41%) |
Nov 03, 2020 | 115.51 | 118.09 | 115.39 | 117.02 | 1,353,146 | +2.19(+1.91%) |
Nov 02, 2020 | 116.11 | 116.97 | 112.27 | 114.83 | 1,543,539 | -0.31(-0.27%) |
Oct 30, 2020 | 116.43 | 117.23 | 113.23 | 115.14 | 1,820,200 | -3.07(-2.60%) |
Oct 29, 2020 | 118.21 | 119.98 | 115.20 | 118.21 | 2,138,765 | +3.36(+2.93%) |
Oct 28, 2020 | 118.09 | 118.78 | 114.83 | 114.85 | 1,805,427 | -5.15(-4.29%) |
Oct 27, 2020 | 120.44 | 121.81 | 119.80 | 120.00 | 944,923 | -0.76(-0.63%) |
Oct 26, 2020 | 119.75 | 120.80 | 118.93 | 120.76 | 1,176,162 | -0.85(-0.70%) |
Oct 23, 2020 | 120.48 | 121.97 | 119.28 | 121.61 | 996,800 | +1.94(+1.62%) |
Oct 22, 2020 | 118.37 | 121.43 | 118.31 | 119.67 | 1,333,115 | +1.48(+1.25%) |
Oct 21, 2020 | 123.72 | 123.72 | 118.18 | 118.19 | 2,054,962 | -5.81(-4.69%) |
Oct 20, 2020 | 122.05 | 125.00 | 122.05 | 124.00 | 1,645,932 | +2.24(+1.84%) |
Oct 19, 2020 | 124.31 | 124.82 | 121.24 | 121.76 | 1,623,022 | -2.37(-1.91%) |
Oct 16, 2020 | 120.97 | 126.72 | 120.63 | 124.13 | 4,251,100 | +2.10(+1.72%) |
Oct 15, 2020 | 120.79 | 122.30 | 119.59 | 122.03 | 1,474,362 | -0.49(-0.40%) |
Oct 14, 2020 | 124.11 | 124.42 | 122.21 | 122.52 | 1,883,938 | -1.23(-0.99%) |
Oct 13, 2020 | 124.24 | 124.98 | 122.88 | 123.75 | 1,461,452 | -0.63(-0.51%) |
Oct 12, 2020 | 124.83 | 125.18 | 122.25 | 124.38 | 2,380,532 | -0.14(-0.11%) |
Oct 09, 2020 | 122.90 | 128.57 | 120.78 | 124.52 | 4,586,200 | +1.38(+1.12%) |
Oct 08, 2020 | 125.64 | 126.73 | 121.64 | 123.14 | 2,778,606 | -2.19(-1.75%) |
Oct 07, 2020 | 117.50 | 126.65 | 117.37 | 125.33 | 6,424,941 | +9.25(+7.97%) |
Oct 06, 2020 | 119.17 | 119.90 | 114.69 | 116.08 | 4,188,976 | +0.83(+0.72%) |
Oct 05, 2020 | 113.43 | 116.17 | 113.07 | 115.25 | 2,843,032 | +3.70(+3.32%) |
Oct 02, 2020 | 113.83 | 115.25 | 110.40 | 111.55 | 2,021,800 | -4.08(-3.53%) |
Oct 01, 2020 | 114.62 | 116.53 | 114.11 | 115.63 | 1,498,272 | +1.20(+1.05%) |
Sep 30, 2020 | 113.13 | 115.00 | 112.85 | 114.43 | 1,697,399 | +1.97(+1.75%) |
Sep 29, 2020 | 113.57 | 114.12 | 112.03 | 112.46 | 1,021,480 | -0.84(-0.74%) |
Sep 28, 2020 | 115.70 | 115.76 | 112.73 | 113.30 | 1,311,061 | -1.13(-0.99%) |
Sep 25, 2020 | 111.19 | 114.94 | 109.93 | 114.43 | 1,847,100 | +2.41(+2.15%) |
Sep 24, 2020 | 112.02 | 113.60 | 110.41 | 112.02 | 1,250,655 | -0.41(-0.36%) |
Sep 23, 2020 | 114.65 | 115.00 | 111.52 | 112.43 | 2,024,538 | -2.08(-1.82%) |
Sep 22, 2020 | 111.44 | 114.80 | 110.72 | 114.51 | 2,334,467 | +2.77(+2.48%) |
Sep 21, 2020 | 111.41 | 112.43 | 109.51 | 111.74 | 2,766,889 | -1.98(-1.74%) |
Sep 18, 2020 | 114.39 | 114.77 | 109.80 | 113.72 | 3,644,300 | -0.41(-0.36%) |
Sep 17, 2020 | 114.97 | 115.25 | 112.72 | 114.13 | 2,750,356 | -2.44(-2.09%) |
Sep 16, 2020 | 115.26 | 117.96 | 114.12 | 116.57 | 3,267,982 | +0.99(+0.86%) |
Sep 15, 2020 | 110.22 | 120.81 | 109.53 | 115.58 | 4,923,582 | +6.86(+6.31%) |
Sep 14, 2020 | 106.95 | 110.62 | 106.40 | 108.72 | 2,777,006 | +3.36(+3.19%) |
Sep 11, 2020 | 106.54 | 107.62 | 104.25 | 105.36 | 1,471,800 | -0.65(-0.61%) |
Sep 10, 2020 | 108.66 | 109.76 | 105.79 | 106.01 | 1,787,025 | -2.27(-2.10%) |
Sep 09, 2020 | 108.50 | 110.11 | 102.82 | 108.28 | 2,512,105 | +0.09(+0.08%) |
Sep 08, 2020 | 111.07 | 111.78 | 108.07 | 108.19 | 2,054,863 | -4.78(-4.23%) |
Sep 04, 2020 | 111.83 | 113.94 | 110.69 | 112.97 | 3,187,400 | +1.45(+1.30%) |
Sep 03, 2020 | 114.32 | 114.32 | 110.59 | 111.52 | 2,572,100 | -2.30(-2.02%) |
Sep 02, 2020 | 113.00 | 114.66 | 112.06 | 113.82 | 1,495,154 | +1.14(+1.01%) |