Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.33 | 129.33 | 126.47 | 127.95 | 1,665,993 | -1.50(-1.16%) |
Nov 27, 2020 | 131.06 | 131.58 | 128.69 | 129.45 | 315,253 | -1.12(-0.86%) |
Nov 25, 2020 | 130.74 | 131.59 | 128.66 | 130.56 | 421,800 | -0.69(-0.52%) |
Nov 24, 2020 | 129.88 | 132.05 | 129.02 | 131.25 | 534,013 | +2.67(+2.07%) |
Nov 23, 2020 | 129.44 | 130.85 | 127.61 | 128.59 | 454,174 | +0.25(+0.20%) |
Nov 20, 2020 | 131.47 | 131.68 | 127.53 | 128.33 | 446,497 | -2.92(-2.22%) |
Nov 19, 2020 | 129.04 | 131.48 | 126.58 | 131.25 | 523,131 | +1.31(+1.01%) |
Nov 18, 2020 | 130.39 | 132.06 | 128.39 | 129.94 | 530,289 | -0.65(-0.49%) |
Nov 17, 2020 | 128.90 | 131.37 | 127.09 | 130.58 | 507,333 | +0.35(+0.27%) |
Nov 16, 2020 | 133.70 | 133.86 | 128.93 | 130.23 | 485,690 | -0.28(-0.22%) |
Nov 13, 2020 | 125.71 | 131.44 | 124.64 | 130.52 | 441,701 | +5.94(+4.77%) |
Nov 12, 2020 | 125.93 | 128.94 | 122.89 | 124.58 | 636,866 | -2.42(-1.91%) |
Nov 11, 2020 | 129.73 | 129.90 | 124.72 | 127.00 | 637,078 | -2.84(-2.19%) |
Nov 10, 2020 | 125.25 | 131.29 | 125.19 | 129.84 | 713,566 | +5.62(+4.53%) |
Nov 09, 2020 | 124.42 | 131.81 | 122.82 | 124.22 | 1,011,795 | +9.95(+8.70%) |
Nov 06, 2020 | 115.10 | 116.05 | 114.15 | 114.27 | 414,043 | -1.18(-1.02%) |
Nov 05, 2020 | 111.17 | 117.28 | 110.76 | 115.45 | 636,701 | +5.43(+4.93%) |
Nov 04, 2020 | 116.94 | 116.94 | 108.89 | 110.02 | 1,556,777 | -5.81(-5.02%) |
Nov 03, 2020 | 112.82 | 116.48 | 111.51 | 115.83 | 968,787 | +4.24(+3.80%) |
Nov 02, 2020 | 109.26 | 111.85 | 108.00 | 111.58 | 988,634 | +4.24(+3.95%) |
Oct 30, 2020 | 107.28 | 110.38 | 103.87 | 107.34 | 1,240,805 | +4.02(+3.89%) |
Oct 29, 2020 | 103.66 | 104.82 | 101.27 | 103.33 | 702,875 | -0.90(-0.86%) |
Oct 28, 2020 | 106.93 | 108.02 | 103.65 | 104.23 | 783,009 | -4.92(-4.51%) |
Oct 27, 2020 | 111.87 | 112.93 | 108.89 | 109.14 | 467,395 | -3.33(-2.96%) |
Oct 26, 2020 | 111.03 | 113.42 | 109.90 | 112.48 | 889,529 | -0.77(-0.68%) |
Oct 23, 2020 | 110.52 | 113.52 | 110.24 | 113.25 | 428,433 | +3.38(+3.08%) |
Oct 22, 2020 | 110.19 | 111.75 | 108.64 | 109.87 | 481,407 | +0.25(+0.22%) |
Oct 21, 2020 | 109.88 | 110.87 | 107.79 | 109.62 | 361,106 | -0.82(-0.75%) |
Oct 20, 2020 | 108.88 | 111.92 | 108.26 | 110.45 | 330,183 | +2.32(+2.15%) |
Oct 19, 2020 | 110.16 | 110.97 | 107.85 | 108.13 | 411,978 | -2.49(-2.25%) |
Oct 16, 2020 | 110.54 | 112.34 | 109.49 | 110.61 | 454,560 | +0.18(+0.16%) |
Oct 15, 2020 | 107.09 | 110.56 | 106.57 | 110.44 | 492,374 | +1.63(+1.50%) |
Oct 14, 2020 | 107.00 | 110.59 | 107.00 | 108.81 | 417,922 | +1.59(+1.48%) |
Oct 13, 2020 | 106.75 | 108.84 | 105.46 | 107.22 | 512,618 | -0.38(-0.35%) |
Oct 12, 2020 | 109.00 | 109.53 | 106.29 | 107.61 | 382,021 | -1.87(-1.71%) |
Oct 09, 2020 | 117.58 | 117.59 | 109.26 | 109.48 | 574,375 | -1.14(-1.03%) |
Oct 08, 2020 | 108.20 | 110.94 | 107.90 | 110.61 | 370,890 | +3.32(+3.10%) |
Oct 07, 2020 | 109.13 | 111.53 | 106.45 | 107.29 | 731,803 | -1.12(-1.03%) |
Oct 06, 2020 | 110.37 | 111.49 | 108.02 | 108.41 | 591,248 | -0.88(-0.81%) |
Oct 05, 2020 | 107.82 | 109.62 | 106.97 | 109.29 | 562,955 | +2.34(+2.19%) |
Oct 02, 2020 | 101.99 | 107.75 | 101.28 | 106.95 | 492,525 | +2.89(+2.78%) |
Oct 01, 2020 | 104.96 | 105.92 | 102.46 | 104.06 | 660,576 | -0.80(-0.77%) |
Sep 30, 2020 | 101.39 | 106.42 | 101.24 | 104.86 | 763,158 | +4.40(+4.38%) |
Sep 29, 2020 | 101.13 | 101.90 | 97.95 | 100.46 | 752,750 | -1.84(-1.80%) |
Sep 28, 2020 | 104.57 | 106.75 | 101.72 | 102.31 | 1,158,842 | -0.96(-0.93%) |
Sep 25, 2020 | 99.43 | 103.75 | 99.43 | 103.27 | 488,545 | +2.70(+2.69%) |
Sep 24, 2020 | 99.09 | 101.82 | 97.47 | 100.56 | 735,351 | +1.03(+1.03%) |
Sep 23, 2020 | 104.43 | 105.33 | 99.15 | 99.53 | 848,310 | -4.75(-4.56%) |
Sep 22, 2020 | 105.41 | 105.53 | 101.89 | 104.28 | 851,602 | -1.38(-1.31%) |
Sep 21, 2020 | 104.95 | 106.52 | 99.01 | 105.67 | 1,964,396 | -9.89(-8.56%) |
Sep 18, 2020 | 118.86 | 119.49 | 115.43 | 115.55 | 1,296,630 | -4.02(-3.36%) |
Sep 17, 2020 | 117.51 | 119.94 | 115.02 | 119.57 | 712,781 | +0.53(+0.44%) |
Sep 16, 2020 | 116.19 | 120.51 | 115.81 | 119.04 | 961,194 | +3.71(+3.22%) |
Sep 15, 2020 | 115.08 | 116.52 | 114.54 | 115.33 | 859,317 | +0.80(+0.70%) |
Sep 14, 2020 | 111.70 | 114.94 | 111.45 | 114.53 | 558,879 | +3.61(+3.25%) |
Sep 11, 2020 | 110.64 | 111.70 | 110.00 | 110.92 | 975,763 | +0.31(+0.28%) |
Sep 10, 2020 | 109.82 | 111.86 | 109.44 | 110.61 | 686,119 | +1.63(+1.49%) |
Sep 09, 2020 | 107.95 | 110.31 | 107.56 | 108.98 | 564,263 | +1.86(+1.74%) |
Sep 08, 2020 | 111.46 | 111.46 | 106.86 | 107.12 | 670,460 | -4.16(-3.74%) |
Sep 04, 2020 | 111.07 | 112.53 | 109.23 | 111.28 | 631,628 | +1.44(+1.31%) |
Sep 03, 2020 | 111.21 | 112.29 | 108.82 | 109.84 | 587,951 | -0.23(-0.21%) |
Sep 02, 2020 | 108.22 | 110.61 | 106.70 | 110.08 | 516,132 | +1.73(+1.60%) |