Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.74 | 140.43 | 128.75 | 140.08 | 658,061 | +10.37(+7.99%) |
Nov 27, 2020 | 127.50 | 130.31 | 127.50 | 129.71 | 259,600 | +2.10(+1.65%) |
Nov 25, 2020 | 129.60 | 129.65 | 126.16 | 127.61 | 271,500 | -1.72(-1.33%) |
Nov 24, 2020 | 126.99 | 130.00 | 126.11 | 129.33 | 495,512 | +3.89(+3.10%) |
Nov 23, 2020 | 125.00 | 126.11 | 123.13 | 125.44 | 294,861 | +0.62(+0.50%) |
Nov 20, 2020 | 122.82 | 126.00 | 121.50 | 124.82 | 303,300 | +1.68(+1.36%) |
Nov 19, 2020 | 119.51 | 123.75 | 118.97 | 123.14 | 337,001 | +3.84(+3.22%) |
Nov 18, 2020 | 121.37 | 121.80 | 117.44 | 119.30 | 290,699 | -1.72(-1.42%) |
Nov 17, 2020 | 119.67 | 122.00 | 118.57 | 121.02 | 267,086 | +1.44(+1.20%) |
Nov 16, 2020 | 119.40 | 120.59 | 119.03 | 119.58 | 199,250 | +0.78(+0.66%) |
Nov 13, 2020 | 118.37 | 120.63 | 118.14 | 118.80 | 429,100 | +1.08(+0.92%) |
Nov 12, 2020 | 118.50 | 120.50 | 116.16 | 117.72 | 300,708 | -0.81(-0.68%) |
Nov 11, 2020 | 116.78 | 120.00 | 116.34 | 118.53 | 451,007 | +2.10(+1.80%) |
Nov 10, 2020 | 117.40 | 117.73 | 114.33 | 116.43 | 344,466 | -0.98(-0.83%) |
Nov 09, 2020 | 119.76 | 120.00 | 115.88 | 117.41 | 558,496 | +2.77(+2.42%) |
Nov 06, 2020 | 108.85 | 118.59 | 108.85 | 114.64 | 640,300 | +4.49(+4.08%) |
Nov 05, 2020 | 113.44 | 114.58 | 108.03 | 110.15 | 586,257 | -1.09(-0.98%) |
Nov 04, 2020 | 107.59 | 113.85 | 107.59 | 111.24 | 960,605 | +3.03(+2.80%) |
Nov 03, 2020 | 97.00 | 109.87 | 96.50 | 108.21 | 2,909,839 | +18.92(+21.19%) |
Nov 02, 2020 | 90.05 | 91.02 | 87.40 | 89.29 | 435,149 | -0.72(-0.80%) |
Oct 30, 2020 | 89.01 | 90.94 | 88.13 | 90.01 | 288,800 | +0.68(+0.76%) |
Oct 29, 2020 | 88.48 | 89.76 | 87.07 | 89.33 | 311,613 | +0.51(+0.57%) |
Oct 28, 2020 | 90.65 | 90.65 | 88.41 | 88.82 | 322,993 | -1.93(-2.13%) |
Oct 27, 2020 | 92.01 | 93.04 | 90.00 | 90.75 | 476,762 | -1.38(-1.50%) |
Oct 26, 2020 | 94.57 | 95.49 | 90.85 | 92.13 | 372,613 | -2.87(-3.02%) |
Oct 23, 2020 | 97.83 | 97.88 | 94.44 | 95.00 | 260,000 | -2.04(-2.10%) |
Oct 22, 2020 | 96.24 | 99.87 | 96.21 | 97.04 | 278,946 | +0.15(+0.15%) |
Oct 21, 2020 | 96.19 | 98.39 | 95.84 | 96.89 | 211,114 | +0.54(+0.56%) |
Oct 20, 2020 | 96.36 | 96.85 | 95.04 | 96.35 | 177,314 | +0.28(+0.29%) |
Oct 19, 2020 | 96.39 | 97.80 | 95.73 | 96.07 | 258,276 | +0.60(+0.63%) |
Oct 16, 2020 | 95.78 | 97.11 | 95.06 | 95.47 | 416,000 | -0.09(-0.09%) |
Oct 15, 2020 | 96.12 | 96.95 | 94.02 | 95.56 | 254,211 | -1.03(-1.07%) |
Oct 14, 2020 | 96.44 | 98.35 | 96.00 | 96.59 | 210,025 | +0.66(+0.69%) |
Oct 13, 2020 | 95.51 | 97.86 | 95.19 | 95.93 | 208,566 | -0.43(-0.45%) |
Oct 12, 2020 | 95.76 | 96.82 | 94.38 | 96.36 | 249,657 | +1.64(+1.73%) |
Oct 09, 2020 | 97.37 | 97.95 | 92.89 | 94.72 | 689,000 | -2.39(-2.46%) |
Oct 08, 2020 | 97.78 | 99.30 | 96.74 | 97.11 | 337,669 | -0.19(-0.20%) |
Oct 07, 2020 | 96.41 | 98.18 | 96.12 | 97.30 | 230,162 | +1.15(+1.20%) |
Oct 06, 2020 | 94.71 | 98.46 | 94.71 | 96.15 | 468,480 | +1.45(+1.53%) |
Oct 05, 2020 | 95.98 | 96.46 | 93.11 | 94.70 | 352,936 | +2.03(+2.19%) |
Oct 02, 2020 | 95.28 | 96.85 | 92.55 | 92.67 | 375,600 | -3.90(-4.04%) |
Oct 01, 2020 | 97.91 | 98.80 | 95.60 | 96.57 | 315,565 | -0.78(-0.80%) |
Sep 30, 2020 | 97.56 | 99.25 | 97.01 | 97.35 | 298,575 | -0.47(-0.48%) |
Sep 29, 2020 | 98.79 | 99.52 | 96.88 | 97.82 | 387,618 | -1.68(-1.69%) |
Sep 28, 2020 | 101.14 | 101.73 | 98.80 | 99.50 | 383,902 | -0.94(-0.94%) |
Sep 25, 2020 | 98.45 | 100.69 | 98.10 | 100.44 | 160,000 | +1.94(+1.97%) |
Sep 24, 2020 | 99.15 | 99.56 | 97.01 | 98.50 | 275,920 | -1.50(-1.50%) |
Sep 23, 2020 | 101.51 | 103.00 | 99.51 | 100.00 | 253,586 | -1.00(-0.99%) |
Sep 22, 2020 | 99.83 | 102.50 | 98.89 | 101.00 | 308,805 | +0.94(+0.94%) |
Sep 21, 2020 | 99.80 | 101.21 | 97.30 | 100.06 | 386,984 | -0.12(-0.12%) |
Sep 18, 2020 | 101.90 | 102.16 | 98.65 | 100.18 | 659,000 | -1.83(-1.79%) |
Sep 17, 2020 | 105.28 | 105.92 | 101.47 | 102.01 | 486,488 | -3.89(-3.67%) |
Sep 16, 2020 | 107.05 | 108.05 | 105.12 | 105.90 | 301,275 | -1.23(-1.15%) |
Sep 15, 2020 | 111.23 | 111.23 | 106.51 | 107.13 | 504,367 | +0.24(+0.22%) |
Sep 14, 2020 | 103.99 | 109.88 | 103.26 | 106.89 | 511,165 | +4.58(+4.48%) |
Sep 11, 2020 | 101.14 | 103.89 | 100.64 | 102.31 | 333,400 | +2.29(+2.29%) |
Sep 10, 2020 | 103.20 | 105.37 | 99.88 | 100.02 | 398,191 | -3.00(-2.91%) |
Sep 09, 2020 | 101.35 | 103.98 | 101.06 | 103.02 | 264,220 | +1.34(+1.32%) |
Sep 08, 2020 | 98.50 | 103.74 | 95.12 | 101.68 | 545,988 | +1.59(+1.59%) |
Sep 04, 2020 | 102.01 | 103.19 | 97.71 | 100.09 | 565,800 | -2.34(-2.28%) |
Sep 03, 2020 | 101.95 | 104.12 | 101.25 | 102.43 | 642,102 | +0.58(+0.57%) |
Sep 02, 2020 | 102.40 | 104.12 | 101.85 | 101.85 | 472,604 | +0.97(+0.96%) |