Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.12 | 108.01 | 104.02 | 107.44 | 14,925 | +3.79(+3.66%) |
Nov 27, 2020 | 101.46 | 104.88 | 101.46 | 103.64 | 11,832 | +1.23(+1.20%) |
Nov 25, 2020 | 102.51 | 105.35 | 102.22 | 102.41 | 8,668 | -0.38(-0.36%) |
Nov 24, 2020 | 101.18 | 102.79 | 98.52 | 102.79 | 15,327 | -1.62(-1.55%) |
Nov 23, 2020 | 102.32 | 104.78 | 100.76 | 104.40 | 18,744 | -0.19(-0.18%) |
Nov 20, 2020 | 103.55 | 106.20 | 103.12 | 104.59 | 29,812 | +1.42(+1.38%) |
Nov 19, 2020 | 104.59 | 108.10 | 102.98 | 103.17 | 15,255 | -1.23(-1.18%) |
Nov 18, 2020 | 97.95 | 104.69 | 96.44 | 104.40 | 19,337 | +5.69(+5.76%) |
Nov 17, 2020 | 101.37 | 103.36 | 97.67 | 98.71 | 21,175 | -0.76(-0.76%) |
Nov 16, 2020 | 97.67 | 102.51 | 95.70 | 99.47 | 25,405 | -2.94(-2.87%) |
Nov 13, 2020 | 110.00 | 110.00 | 101.94 | 102.41 | 28,589 | -8.63(-7.77%) |
Nov 12, 2020 | 109.14 | 113.41 | 107.63 | 111.04 | 20,964 | +3.70(+3.45%) |
Nov 11, 2020 | 106.77 | 110.00 | 105.83 | 107.34 | 12,717 | -1.33(-1.22%) |
Nov 10, 2020 | 112.65 | 115.69 | 108.20 | 108.67 | 16,670 | -4.74(-4.18%) |
Nov 09, 2020 | 108.19 | 114.36 | 87.71 | 113.41 | 74,492 | -13.56(-10.68%) |
Nov 06, 2020 | 123.75 | 128.25 | 121.66 | 126.97 | 13,509 | +2.94(+2.37%) |
Nov 05, 2020 | 121.57 | 125.83 | 120.90 | 124.03 | 18,199 | -2.28(-1.80%) |
Nov 04, 2020 | 124.60 | 128.77 | 120.52 | 126.31 | 24,085 | -0.47(-0.37%) |
Nov 03, 2020 | 132.00 | 132.00 | 123.84 | 126.78 | 39,886 | -8.06(-5.98%) |
Nov 02, 2020 | 141.29 | 143.38 | 134.75 | 134.84 | 29,007 | -10.15(-7.00%) |
Oct 30, 2020 | 145.46 | 150.49 | 142.11 | 144.99 | 27,250 | +2.75(+1.93%) |
Oct 29, 2020 | 149.16 | 151.81 | 139.30 | 142.24 | 36,539 | -6.45(-4.34%) |
Oct 28, 2020 | 145.75 | 149.92 | 142.24 | 148.69 | 36,101 | +10.05(+7.25%) |
Oct 27, 2020 | 132.19 | 138.63 | 129.81 | 138.63 | 18,504 | +6.16(+4.65%) |
Oct 26, 2020 | 129.81 | 135.41 | 129.81 | 132.47 | 21,089 | +5.69(+4.49%) |
Oct 23, 2020 | 126.97 | 129.91 | 125.17 | 126.78 | 12,032 | -2.28(-1.77%) |
Oct 22, 2020 | 129.15 | 130.67 | 127.44 | 129.06 | 23,788 | -0.28(-0.21%) |
Oct 21, 2020 | 127.63 | 130.57 | 127.63 | 129.34 | 17,490 | +1.80(+1.41%) |
Oct 20, 2020 | 129.06 | 129.06 | 124.98 | 127.54 | 15,463 | -3.22(-2.47%) |
Oct 19, 2020 | 124.50 | 131.24 | 123.08 | 130.76 | 19,840 | +5.79(+4.63%) |
Oct 16, 2020 | 121.75 | 125.55 | 121.75 | 124.98 | 9,733 | +2.66(+2.17%) |
Oct 15, 2020 | 127.06 | 127.82 | 119.34 | 122.32 | 25,189 | -2.18(-1.75%) |
Oct 14, 2020 | 119.76 | 124.69 | 119.39 | 124.50 | 18,433 | +4.74(+3.96%) |
Oct 13, 2020 | 114.36 | 121.85 | 114.36 | 119.76 | 19,342 | +5.69(+4.99%) |
Oct 12, 2020 | 114.74 | 117.58 | 113.14 | 114.07 | 18,669 | -1.52(-1.31%) |
Oct 09, 2020 | 113.13 | 116.81 | 111.89 | 115.59 | 15,312 | +0.95(+0.83%) |
Oct 08, 2020 | 120.05 | 120.05 | 113.50 | 114.64 | 37,875 | -5.78(-4.80%) |
Oct 07, 2020 | 118.25 | 122.04 | 118.15 | 120.43 | 19,837 | -0.47(-0.39%) |
Oct 06, 2020 | 118.25 | 122.32 | 115.88 | 120.90 | 27,402 | +2.28(+1.92%) |
Oct 05, 2020 | 119.95 | 125.64 | 118.06 | 118.63 | 27,916 | -1.99(-1.65%) |
Oct 02, 2020 | 133.89 | 133.89 | 119.57 | 120.62 | 33,292 | -6.45(-5.07%) |
Oct 01, 2020 | 134.37 | 135.61 | 127.06 | 127.06 | 22,607 | -8.72(-6.42%) |
Sep 30, 2020 | 136.93 | 139.68 | 130.67 | 135.79 | 14,858 | -0.66(-0.49%) |
Sep 29, 2020 | 133.70 | 139.96 | 133.51 | 136.45 | 20,011 | +2.66(+1.98%) |
Sep 28, 2020 | 137.12 | 137.59 | 131.81 | 133.80 | 46,244 | -8.91(-6.25%) |
Sep 25, 2020 | 154.38 | 154.38 | 142.54 | 142.71 | 17,041 | -9.58(-6.29%) |
Sep 24, 2020 | 155.99 | 156.56 | 145.37 | 152.29 | 31,012 | -2.28(-1.47%) |
Sep 23, 2020 | 141.00 | 155.04 | 141.00 | 154.56 | 44,629 | +12.90(+9.10%) |
Sep 22, 2020 | 146.12 | 146.22 | 137.78 | 141.67 | 23,492 | -4.84(-3.30%) |
Sep 21, 2020 | 139.30 | 148.88 | 139.30 | 146.50 | 36,457 | +11.95(+8.88%) |
Sep 18, 2020 | 126.02 | 135.38 | 126.02 | 134.56 | 20,827 | +8.34(+6.61%) |
Sep 17, 2020 | 122.42 | 128.40 | 120.52 | 126.21 | 31,435 | +7.02(+5.89%) |
Sep 16, 2020 | 118.63 | 120.90 | 115.73 | 119.19 | 37,187 | -1.80(-1.49%) |
Sep 15, 2020 | 123.65 | 124.34 | 117.72 | 121.00 | 40,179 | -4.84(-3.84%) |
Sep 14, 2020 | 133.70 | 133.70 | 124.69 | 125.83 | 22,768 | -9.86(-7.27%) |
Sep 11, 2020 | 131.14 | 139.39 | 131.14 | 135.69 | 18,539 | +1.90(+1.42%) |
Sep 10, 2020 | 127.54 | 133.80 | 127.54 | 133.80 | 11,760 | +5.22(+4.06%) |
Sep 09, 2020 | 131.33 | 131.33 | 123.65 | 128.58 | 12,953 | -4.17(-3.14%) |
Sep 08, 2020 | 130.00 | 135.31 | 129.81 | 132.75 | 27,580 | +4.36(+3.40%) |
Sep 04, 2020 | 124.98 | 134.50 | 122.32 | 128.39 | 23,580 | +2.32(+1.84%) |
Sep 03, 2020 | 123.46 | 128.87 | 118.73 | 126.07 | 45,204 | +4.12(+3.38%) |
Sep 02, 2020 | 128.30 | 131.24 | 121.19 | 121.94 | 22,634 | -7.59(-5.86%) |