Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 114.36 | 114.55 | 112.80 | 113.87 | 2,040,856 | +1.80(+1.60%) |
Nov 27, 2020 | 112.25 | 112.80 | 111.96 | 112.08 | 537,108 | +1.09(+0.98%) |
Nov 25, 2020 | 109.58 | 111.03 | 109.54 | 110.99 | 1,106,988 | +1.21(+1.10%) |
Nov 24, 2020 | 110.14 | 110.20 | 108.74 | 109.77 | 1,817,552 | -0.55(-0.50%) |
Nov 23, 2020 | 110.74 | 110.90 | 109.24 | 110.33 | 1,454,420 | +0.35(+0.32%) |
Nov 20, 2020 | 110.25 | 110.63 | 109.71 | 109.98 | 1,462,045 | -1.56(-1.40%) |
Nov 19, 2020 | 110.82 | 111.54 | 110.37 | 111.54 | 1,563,553 | +0.70(+0.64%) |
Nov 18, 2020 | 111.36 | 112.27 | 110.79 | 110.84 | 1,703,289 | +0.88(+0.80%) |
Nov 17, 2020 | 110.39 | 110.57 | 109.43 | 109.95 | 1,455,255 | -1.84(-1.65%) |
Nov 16, 2020 | 113.31 | 113.43 | 111.34 | 111.80 | 903,423 | -1.28(-1.13%) |
Nov 13, 2020 | 112.43 | 113.19 | 112.08 | 113.07 | 1,121,032 | +2.71(+2.45%) |
Nov 12, 2020 | 112.17 | 112.42 | 110.17 | 110.37 | 1,623,397 | -1.95(-1.74%) |
Nov 11, 2020 | 111.84 | 112.53 | 111.37 | 112.32 | 1,835,149 | +2.57(+2.34%) |
Nov 10, 2020 | 112.11 | 112.12 | 109.58 | 109.75 | 2,414,785 | +1.47(+1.35%) |
Nov 09, 2020 | 112.83 | 112.88 | 108.29 | 108.29 | 3,472,368 | +0.09(+0.09%) |
Nov 06, 2020 | 109.68 | 109.80 | 108.05 | 108.19 | 1,883,709 | -0.53(-0.48%) |
Nov 05, 2020 | 110.03 | 110.08 | 107.36 | 108.72 | 2,722,916 | +3.04(+2.87%) |
Nov 04, 2020 | 104.92 | 106.94 | 104.22 | 105.69 | 1,954,383 | +2.58(+2.50%) |
Nov 03, 2020 | 101.97 | 104.03 | 101.82 | 103.11 | 1,949,749 | +3.65(+3.67%) |
Nov 02, 2020 | 99.92 | 99.93 | 98.35 | 99.46 | 2,377,341 | -0.94(-0.94%) |
Oct 30, 2020 | 101.50 | 101.64 | 99.30 | 100.40 | 2,784,813 | -1.69(-1.66%) |
Oct 29, 2020 | 100.38 | 103.26 | 99.68 | 102.10 | 3,004,364 | +0.49(+0.48%) |
Oct 28, 2020 | 103.07 | 103.70 | 101.22 | 101.61 | 5,836,309 | -6.01(-5.58%) |
Oct 27, 2020 | 111.40 | 111.53 | 107.01 | 107.61 | 7,030,884 | -0.49(-0.45%) |
Oct 26, 2020 | 111.16 | 111.55 | 106.42 | 108.10 | 12,009,098 | -32.57(-23.16%) |
Oct 23, 2020 | 139.15 | 140.80 | 138.30 | 140.68 | 1,281,058 | +1.92(+1.38%) |
Oct 22, 2020 | 137.77 | 139.65 | 136.63 | 138.76 | 899,018 | -0.69(-0.49%) |
Oct 21, 2020 | 139.31 | 140.85 | 139.17 | 139.44 | 901,872 | -2.15(-1.52%) |
Oct 20, 2020 | 142.70 | 143.62 | 141.33 | 141.60 | 580,592 | -1.74(-1.21%) |
Oct 19, 2020 | 146.67 | 146.89 | 143.04 | 143.34 | 413,141 | -2.45(-1.68%) |
Oct 16, 2020 | 146.28 | 147.75 | 145.40 | 145.79 | 722,670 | +1.24(+0.86%) |
Oct 15, 2020 | 143.56 | 144.78 | 142.99 | 144.55 | 611,530 | -3.42(-2.31%) |
Oct 14, 2020 | 148.83 | 149.15 | 147.08 | 147.97 | 392,750 | +0.79(+0.54%) |
Oct 13, 2020 | 147.59 | 148.17 | 146.61 | 147.18 | 380,587 | -2.04(-1.37%) |
Oct 12, 2020 | 148.65 | 149.87 | 148.45 | 149.22 | 334,131 | +1.53(+1.04%) |
Oct 09, 2020 | 147.26 | 148.22 | 147.18 | 147.69 | 300,474 | +0.96(+0.65%) |
Oct 08, 2020 | 146.19 | 146.89 | 145.71 | 146.73 | 401,195 | +1.69(+1.17%) |
Oct 07, 2020 | 144.16 | 145.30 | 143.24 | 145.04 | 937,250 | +0.25(+0.17%) |
Oct 06, 2020 | 146.32 | 146.96 | 144.49 | 144.78 | 710,517 | -2.40(-1.63%) |
Oct 05, 2020 | 145.48 | 147.32 | 145.42 | 147.18 | 309,269 | +2.17(+1.50%) |
Oct 02, 2020 | 145.43 | 146.51 | 144.58 | 145.01 | 577,114 | -2.38(-1.61%) |
Oct 01, 2020 | 146.98 | 147.95 | 146.07 | 147.39 | 492,333 | +0.95(+0.65%) |
Sep 30, 2020 | 146.67 | 147.58 | 145.29 | 146.44 | 539,696 | -0.71(-0.49%) |
Sep 29, 2020 | 146.99 | 148.04 | 146.74 | 147.15 | 519,459 | -0.48(-0.32%) |
Sep 28, 2020 | 146.55 | 148.16 | 146.15 | 147.63 | 826,870 | +4.72(+3.30%) |
Sep 25, 2020 | 140.91 | 143.83 | 140.44 | 142.91 | 672,555 | -1.20(-0.83%) |
Sep 24, 2020 | 143.66 | 145.69 | 142.62 | 144.12 | 546,524 | +1.16(+0.81%) |
Sep 23, 2020 | 145.96 | 146.28 | 142.70 | 142.96 | 478,220 | -4.81(-3.26%) |
Sep 22, 2020 | 146.96 | 147.86 | 145.65 | 147.77 | 384,680 | +1.27(+0.87%) |
Sep 21, 2020 | 146.30 | 146.78 | 143.96 | 146.50 | 638,274 | -4.01(-2.67%) |
Sep 18, 2020 | 152.36 | 152.41 | 149.67 | 150.52 | 758,846 | -0.26(-0.17%) |
Sep 17, 2020 | 149.75 | 151.34 | 149.41 | 150.78 | 631,102 | +1.37(+0.92%) |
Sep 16, 2020 | 151.63 | 151.96 | 149.30 | 149.41 | 603,956 | -1.60(-1.06%) |
Sep 15, 2020 | 151.05 | 151.63 | 150.19 | 151.00 | 602,795 | -0.03(-0.02%) |
Sep 14, 2020 | 151.23 | 151.90 | 150.22 | 151.03 | 413,971 | +1.06(+0.71%) |
Sep 11, 2020 | 150.82 | 151.14 | 148.77 | 149.97 | 410,492 | +0.53(+0.36%) |
Sep 10, 2020 | 152.69 | 153.30 | 148.99 | 149.44 | 536,117 | -3.24(-2.12%) |
Sep 09, 2020 | 151.16 | 153.83 | 150.21 | 152.68 | 1,058,381 | +7.29(+5.02%) |
Sep 08, 2020 | 146.35 | 148.94 | 145.37 | 145.38 | 1,048,505 | -4.46(-2.97%) |
Sep 04, 2020 | 150.78 | 151.60 | 144.68 | 149.84 | 747,355 | -2.34(-1.54%) |
Sep 03, 2020 | 157.41 | 157.52 | 151.05 | 152.18 | 511,253 | -6.67(-4.20%) |
Sep 02, 2020 | 157.57 | 159.12 | 156.29 | 158.85 | 535,275 | +2.50(+1.60%) |