Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 133.31 | 136.85 | 131.91 | 132.29 | 5,007,751 | -1.67(-1.25%) |
Nov 27, 2020 | 137.23 | 137.70 | 133.02 | 133.96 | 532,200 | -3.29(-2.40%) |
Nov 25, 2020 | 140.00 | 140.01 | 136.51 | 137.25 | 834,400 | -3.48(-2.47%) |
Nov 24, 2020 | 137.85 | 141.81 | 137.37 | 140.73 | 514,028 | +4.75(+3.49%) |
Nov 23, 2020 | 133.12 | 136.33 | 130.88 | 135.98 | 641,065 | +4.17(+3.16%) |
Nov 20, 2020 | 134.20 | 135.05 | 131.64 | 131.81 | 534,500 | -2.42(-1.80%) |
Nov 19, 2020 | 135.23 | 135.84 | 131.97 | 134.23 | 512,995 | -3.38(-2.46%) |
Nov 18, 2020 | 141.05 | 141.05 | 137.27 | 137.61 | 391,746 | -3.21(-2.28%) |
Nov 17, 2020 | 136.48 | 141.73 | 134.05 | 140.82 | 344,572 | +2.77(+2.01%) |
Nov 16, 2020 | 138.57 | 139.60 | 135.00 | 138.05 | 710,384 | +5.60(+4.23%) |
Nov 13, 2020 | 128.85 | 133.27 | 128.85 | 132.45 | 360,100 | +4.76(+3.73%) |
Nov 12, 2020 | 128.05 | 129.46 | 125.45 | 127.69 | 473,415 | -1.73(-1.34%) |
Nov 11, 2020 | 134.14 | 134.28 | 128.27 | 129.42 | 517,299 | -4.23(-3.16%) |
Nov 10, 2020 | 137.84 | 138.51 | 131.38 | 133.65 | 881,681 | -3.48(-2.54%) |
Nov 09, 2020 | 127.49 | 141.41 | 126.34 | 137.13 | 1,498,787 | +20.38(+17.46%) |
Nov 06, 2020 | 119.56 | 119.93 | 115.05 | 116.75 | 291,600 | -3.09(-2.58%) |
Nov 05, 2020 | 115.37 | 120.22 | 115.15 | 119.84 | 357,541 | +5.81(+5.10%) |
Nov 04, 2020 | 114.96 | 117.04 | 111.52 | 114.03 | 323,057 | -1.23(-1.07%) |
Nov 03, 2020 | 119.82 | 120.40 | 111.40 | 115.26 | 657,006 | -2.56(-2.17%) |
Nov 02, 2020 | 117.00 | 123.84 | 115.73 | 117.82 | 902,654 | +4.96(+4.39%) |
Oct 30, 2020 | 111.72 | 114.15 | 110.50 | 112.86 | 550,900 | -0.24(-0.21%) |
Oct 29, 2020 | 102.60 | 114.47 | 101.64 | 113.10 | 609,203 | +11.47(+11.29%) |
Oct 28, 2020 | 103.31 | 104.83 | 101.39 | 101.63 | 583,638 | -4.23(-4.00%) |
Oct 27, 2020 | 109.87 | 110.85 | 105.81 | 105.86 | 465,440 | -4.61(-4.17%) |
Oct 26, 2020 | 110.39 | 110.62 | 109.06 | 110.47 | 471,006 | -1.39(-1.24%) |
Oct 23, 2020 | 112.65 | 113.36 | 111.03 | 111.86 | 488,700 | +0.45(+0.40%) |
Oct 22, 2020 | 110.49 | 111.83 | 109.48 | 111.41 | 507,830 | +1.01(+0.91%) |
Oct 21, 2020 | 109.12 | 111.69 | 108.80 | 110.40 | 441,348 | +0.57(+0.52%) |
Oct 20, 2020 | 110.35 | 111.34 | 109.62 | 109.83 | 254,804 | +0.71(+0.65%) |
Oct 19, 2020 | 108.97 | 111.46 | 108.61 | 109.12 | 410,490 | +0.28(+0.26%) |
Oct 16, 2020 | 110.05 | 110.05 | 107.69 | 108.84 | 232,200 | -1.49(-1.35%) |
Oct 15, 2020 | 106.84 | 111.05 | 106.52 | 110.33 | 282,957 | +1.98(+1.83%) |
Oct 14, 2020 | 107.43 | 108.87 | 107.00 | 108.35 | 230,422 | +0.25(+0.23%) |
Oct 13, 2020 | 107.68 | 108.65 | 107.14 | 108.10 | 358,581 | -0.14(-0.13%) |
Oct 12, 2020 | 107.82 | 108.67 | 105.72 | 108.24 | 176,238 | +1.11(+1.04%) |
Oct 09, 2020 | 109.11 | 109.85 | 106.72 | 107.13 | 334,200 | -0.84(-0.78%) |
Oct 08, 2020 | 104.00 | 108.05 | 104.00 | 107.97 | 438,171 | +2.52(+2.39%) |
Oct 07, 2020 | 105.49 | 105.82 | 103.57 | 105.45 | 302,327 | +1.42(+1.36%) |
Oct 06, 2020 | 102.54 | 106.53 | 101.80 | 104.03 | 391,800 | +2.46(+2.42%) |
Oct 05, 2020 | 100.30 | 101.86 | 99.73 | 101.57 | 318,195 | +2.37(+2.39%) |
Oct 02, 2020 | 94.00 | 99.41 | 93.91 | 99.20 | 505,200 | +2.70(+2.80%) |
Oct 01, 2020 | 96.77 | 98.24 | 95.63 | 96.50 | 433,272 | +0.84(+0.88%) |
Sep 30, 2020 | 97.09 | 98.42 | 94.92 | 95.66 | 511,655 | -0.46(-0.48%) |
Sep 29, 2020 | 97.59 | 98.15 | 95.34 | 96.12 | 360,841 | -1.35(-1.39%) |
Sep 28, 2020 | 97.37 | 98.87 | 96.61 | 97.47 | 527,368 | +2.47(+2.60%) |
Sep 25, 2020 | 93.39 | 96.08 | 93.19 | 95.00 | 547,000 | +0.68(+0.72%) |
Sep 24, 2020 | 92.27 | 95.50 | 90.86 | 94.32 | 666,674 | +2.04(+2.21%) |
Sep 23, 2020 | 95.92 | 97.01 | 92.02 | 92.28 | 555,272 | -3.61(-3.76%) |
Sep 22, 2020 | 99.24 | 101.08 | 95.70 | 95.89 | 541,537 | -2.84(-2.88%) |
Sep 21, 2020 | 100.50 | 100.67 | 95.60 | 98.73 | 600,612 | -4.49(-4.35%) |
Sep 18, 2020 | 106.21 | 106.63 | 102.96 | 103.22 | 593,900 | -2.85(-2.69%) |
Sep 17, 2020 | 106.08 | 107.00 | 104.19 | 106.07 | 287,471 | -0.86(-0.80%) |
Sep 16, 2020 | 108.00 | 109.70 | 106.58 | 106.93 | 387,008 | -0.07(-0.07%) |
Sep 15, 2020 | 106.94 | 108.64 | 105.49 | 107.00 | 348,568 | +1.06(+1.00%) |
Sep 14, 2020 | 101.28 | 106.61 | 101.28 | 105.94 | 280,341 | +5.19(+5.15%) |
Sep 11, 2020 | 101.39 | 101.39 | 98.09 | 100.75 | 278,300 | -0.14(-0.14%) |
Sep 10, 2020 | 103.65 | 104.10 | 100.66 | 100.89 | 268,651 | -2.34(-2.27%) |
Sep 09, 2020 | 101.62 | 104.09 | 100.81 | 103.23 | 248,715 | +2.02(+2.00%) |
Sep 08, 2020 | 102.16 | 102.68 | 100.69 | 101.21 | 237,125 | -1.82(-1.77%) |
Sep 04, 2020 | 104.24 | 104.98 | 100.50 | 103.03 | 193,600 | +0.07(+0.07%) |
Sep 03, 2020 | 105.42 | 107.90 | 102.50 | 102.96 | 341,128 | -1.90(-1.81%) |
Sep 02, 2020 | 102.90 | 105.05 | 101.77 | 104.86 | 346,296 | +2.30(+2.24%) |