Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 93.79 | 98.10 | 91.59 | 97.95 | 1,303,846 | +1.49(+1.55%) |
Nov 27, 2020 | 90.60 | 96.46 | 90.50 | 96.46 | 900,940 | +2.07(+2.20%) |
Nov 25, 2020 | 93.02 | 95.77 | 92.34 | 94.39 | 1,388,562 | +3.42(+3.76%) |
Nov 24, 2020 | 89.41 | 92.88 | 89.12 | 90.97 | 1,873,628 | -5.69(-5.88%) |
Nov 23, 2020 | 103.51 | 103.51 | 96.12 | 96.66 | 2,181,251 | -9.08(-8.59%) |
Nov 20, 2020 | 106.81 | 109.35 | 104.53 | 105.74 | 1,200,737 | +1.26(+1.21%) |
Nov 19, 2020 | 102.06 | 106.20 | 101.19 | 104.48 | 1,270,339 | -0.75(-0.71%) |
Nov 18, 2020 | 109.95 | 110.95 | 104.54 | 105.22 | 1,876,232 | -6.02(-5.41%) |
Nov 17, 2020 | 113.59 | 113.75 | 109.85 | 111.24 | 1,190,781 | -4.61(-3.98%) |
Nov 16, 2020 | 116.35 | 119.26 | 114.12 | 115.85 | 970,091 | -1.41(-1.20%) |
Nov 13, 2020 | 119.38 | 119.67 | 115.54 | 117.26 | 977,515 | +4.62(+4.10%) |
Nov 12, 2020 | 112.43 | 117.41 | 112.17 | 112.64 | 1,351,943 | +2.22(+2.01%) |
Nov 11, 2020 | 111.72 | 113.24 | 109.02 | 110.42 | 1,263,790 | -4.91(-4.26%) |
Nov 10, 2020 | 124.03 | 124.29 | 114.83 | 115.33 | 1,311,908 | -8.92(-7.18%) |
Nov 09, 2020 | 126.94 | 127.64 | 118.22 | 124.25 | 1,830,199 | -16.36(-11.63%) |
Nov 06, 2020 | 142.85 | 144.19 | 137.72 | 140.61 | 1,208,374 | +0.74(+0.53%) |
Nov 05, 2020 | 126.76 | 141.44 | 126.68 | 139.87 | 2,300,732 | +22.09(+18.76%) |
Nov 04, 2020 | 124.08 | 125.10 | 116.40 | 117.78 | 1,294,809 | -6.55(-5.27%) |
Nov 03, 2020 | 123.61 | 127.03 | 121.75 | 124.33 | 988,988 | +4.11(+3.42%) |
Nov 02, 2020 | 117.25 | 120.93 | 113.50 | 120.22 | 1,215,291 | +6.32(+5.55%) |
Oct 30, 2020 | 114.15 | 114.76 | 107.37 | 113.91 | 1,166,991 | +2.83(+2.55%) |
Oct 29, 2020 | 106.10 | 113.10 | 105.77 | 111.08 | 1,026,049 | +2.39(+2.20%) |
Oct 28, 2020 | 119.35 | 120.38 | 107.45 | 108.68 | 2,063,943 | -18.93(-14.84%) |
Oct 27, 2020 | 122.75 | 127.76 | 121.70 | 127.62 | 892,165 | +3.71(+3.00%) |
Oct 26, 2020 | 126.36 | 130.60 | 122.76 | 123.90 | 1,060,154 | -4.97(-3.86%) |
Oct 23, 2020 | 131.66 | 131.78 | 125.84 | 128.88 | 1,084,121 | -3.10(-2.35%) |
Oct 22, 2020 | 132.40 | 133.40 | 127.33 | 131.98 | 1,115,729 | -4.53(-3.32%) |
Oct 21, 2020 | 135.40 | 140.49 | 134.64 | 136.51 | 1,153,924 | +3.46(+2.60%) |
Oct 20, 2020 | 130.39 | 134.84 | 128.28 | 133.05 | 919,109 | +2.83(+2.17%) |
Oct 19, 2020 | 138.56 | 138.76 | 129.93 | 130.22 | 978,393 | -4.45(-3.30%) |
Oct 16, 2020 | 139.05 | 140.12 | 134.31 | 134.67 | 884,737 | -4.59(-3.30%) |
Oct 15, 2020 | 136.63 | 141.57 | 135.85 | 139.26 | 924,530 | -3.28(-2.30%) |
Oct 14, 2020 | 141.60 | 146.11 | 139.82 | 142.55 | 1,138,282 | +4.88(+3.55%) |
Oct 13, 2020 | 136.44 | 139.44 | 131.80 | 137.66 | 1,237,214 | -4.63(-3.26%) |
Oct 12, 2020 | 142.16 | 145.08 | 139.05 | 142.30 | 880,364 | -0.87(-0.61%) |
Oct 09, 2020 | 135.66 | 143.85 | 135.55 | 143.17 | 1,802,602 | +13.46(+10.38%) |
Oct 08, 2020 | 127.29 | 130.40 | 125.48 | 129.71 | 1,000,512 | +5.15(+4.13%) |
Oct 07, 2020 | 124.83 | 127.49 | 122.43 | 124.56 | 933,879 | +3.09(+2.54%) |
Oct 06, 2020 | 133.15 | 134.56 | 120.75 | 121.47 | 1,400,943 | -8.33(-6.42%) |
Oct 05, 2020 | 127.20 | 132.23 | 126.47 | 129.81 | 1,095,483 | +4.52(+3.60%) |
Oct 02, 2020 | 125.97 | 129.25 | 123.12 | 125.29 | 1,211,160 | -3.55(-2.75%) |
Oct 01, 2020 | 128.78 | 132.10 | 126.08 | 128.84 | 1,232,308 | +3.84(+3.07%) |
Sep 30, 2020 | 125.55 | 128.19 | 122.42 | 125.00 | 981,037 | -2.87(-2.24%) |
Sep 29, 2020 | 125.09 | 129.55 | 124.89 | 127.87 | 1,108,403 | +3.55(+2.85%) |
Sep 28, 2020 | 124.95 | 126.42 | 120.81 | 124.32 | 1,406,194 | +4.19(+3.48%) |
Sep 25, 2020 | 118.31 | 122.48 | 115.32 | 120.14 | 1,117,351 | -2.05(-1.67%) |
Sep 24, 2020 | 111.65 | 124.53 | 110.10 | 122.18 | 2,193,644 | +6.86(+5.95%) |
Sep 23, 2020 | 129.84 | 130.51 | 112.72 | 115.32 | 3,446,819 | -20.56(-15.13%) |
Sep 22, 2020 | 135.66 | 138.20 | 131.68 | 135.88 | 1,332,329 | -0.19(-0.14%) |
Sep 21, 2020 | 140.16 | 144.80 | 133.09 | 136.07 | 2,049,535 | -15.71(-10.35%) |
Sep 18, 2020 | 155.54 | 159.11 | 150.99 | 151.78 | 943,046 | -2.23(-1.45%) |
Sep 17, 2020 | 149.22 | 155.52 | 146.20 | 154.01 | 978,026 | -3.28(-2.09%) |
Sep 16, 2020 | 161.82 | 162.21 | 155.42 | 157.30 | 1,219,466 | +1.94(+1.25%) |
Sep 15, 2020 | 161.37 | 162.31 | 153.60 | 155.36 | 1,402,245 | +0.42(+0.27%) |
Sep 14, 2020 | 145.64 | 155.56 | 145.35 | 154.94 | 1,656,754 | +14.64(+10.44%) |
Sep 11, 2020 | 146.55 | 150.01 | 138.57 | 140.30 | 930,971 | -4.15(-2.87%) |
Sep 10, 2020 | 151.62 | 153.80 | 142.16 | 144.45 | 1,475,676 | -3.39(-2.29%) |
Sep 09, 2020 | 139.53 | 149.42 | 139.53 | 147.84 | 1,601,949 | +11.55(+8.47%) |
Sep 08, 2020 | 131.78 | 142.91 | 128.35 | 136.29 | 1,363,239 | -5.16(-3.65%) |
Sep 04, 2020 | 141.40 | 142.75 | 129.46 | 141.45 | 1,921,077 | -1.95(-1.36%) |
Sep 03, 2020 | 142.60 | 146.16 | 134.21 | 143.40 | 1,732,093 | -1.54(-1.06%) |
Sep 02, 2020 | 144.00 | 145.35 | 135.96 | 144.94 | 1,460,244 | -1.29(-0.88%) |