Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 123.97 | 124.14 | 122.78 | 123.10 | 3,326,279 | -1.32(-1.06%) |
Nov 27, 2020 | 124.73 | 124.87 | 124.07 | 124.42 | 1,346,147 | -0.09(-0.07%) |
Nov 25, 2020 | 124.94 | 124.94 | 123.94 | 124.51 | 2,846,312 | -0.80(-0.64%) |
Nov 24, 2020 | 124.07 | 125.48 | 123.92 | 125.31 | 4,533,867 | +2.62(+2.14%) |
Nov 23, 2020 | 121.80 | 122.99 | 121.80 | 122.69 | 2,762,809 | +1.65(+1.37%) |
Nov 20, 2020 | 121.35 | 121.80 | 120.81 | 121.04 | 2,508,377 | -0.52(-0.43%) |
Nov 19, 2020 | 120.89 | 121.68 | 120.23 | 121.56 | 3,333,602 | +0.34(+0.28%) |
Nov 18, 2020 | 122.89 | 123.33 | 121.15 | 121.21 | 2,098,052 | -1.42(-1.16%) |
Nov 17, 2020 | 121.99 | 122.98 | 121.33 | 122.64 | 3,101,016 | -0.52(-0.42%) |
Nov 16, 2020 | 123.32 | 123.32 | 121.97 | 123.16 | 3,119,153 | +2.27(+1.88%) |
Nov 13, 2020 | 119.33 | 121.20 | 119.33 | 120.89 | 2,103,006 | +2.32(+1.95%) |
Nov 12, 2020 | 119.47 | 119.55 | 117.68 | 118.57 | 2,665,694 | -1.56(-1.30%) |
Nov 11, 2020 | 121.22 | 121.24 | 119.59 | 120.14 | 2,263,677 | -0.36(-0.30%) |
Nov 10, 2020 | 119.46 | 120.68 | 119.06 | 120.50 | 4,021,396 | +1.37(+1.15%) |
Nov 09, 2020 | 120.74 | 122.32 | 119.08 | 119.13 | 8,394,785 | +4.74(+4.15%) |
Nov 06, 2020 | 114.77 | 115.07 | 114.08 | 114.39 | 2,206,042 | -0.17(-0.15%) |
Nov 05, 2020 | 113.92 | 115.27 | 113.75 | 114.56 | 2,446,444 | +1.95(+1.73%) |
Nov 04, 2020 | 112.64 | 114.53 | 111.71 | 112.60 | 2,966,011 | -0.03(-0.02%) |
Nov 03, 2020 | 111.85 | 113.24 | 111.85 | 112.63 | 3,520,955 | +2.07(+1.88%) |
Nov 02, 2020 | 109.97 | 110.71 | 109.10 | 110.56 | 2,873,645 | +2.03(+1.87%) |
Oct 30, 2020 | 108.04 | 108.81 | 107.04 | 108.53 | 4,207,410 | +0.00(+0.00%) |
Oct 29, 2020 | 107.51 | 109.46 | 106.70 | 108.53 | 3,945,321 | +0.83(+0.77%) |
Oct 28, 2020 | 108.83 | 109.67 | 107.56 | 107.70 | 3,960,113 | -3.23(-2.91%) |
Oct 27, 2020 | 112.22 | 112.24 | 110.93 | 110.93 | 3,005,228 | -1.41(-1.26%) |
Oct 26, 2020 | 113.35 | 113.50 | 111.30 | 112.34 | 2,949,566 | -2.36(-2.06%) |
Oct 23, 2020 | 114.86 | 115.15 | 114.01 | 114.70 | 1,918,335 | +0.16(+0.14%) |
Oct 22, 2020 | 113.00 | 114.70 | 113.00 | 114.55 | 1,815,477 | +1.55(+1.37%) |
Oct 21, 2020 | 113.32 | 113.93 | 112.99 | 112.99 | 3,652,987 | -0.47(-0.41%) |
Oct 20, 2020 | 113.47 | 114.49 | 113.22 | 113.46 | 1,884,971 | +0.55(+0.49%) |
Oct 19, 2020 | 114.62 | 115.09 | 112.72 | 112.91 | 3,009,418 | -1.64(-1.43%) |
Oct 16, 2020 | 114.70 | 115.08 | 114.29 | 114.55 | 3,898,084 | +0.29(+0.25%) |
Oct 15, 2020 | 112.82 | 114.35 | 112.51 | 114.26 | 1,688,951 | +0.36(+0.32%) |
Oct 14, 2020 | 114.39 | 114.93 | 113.74 | 113.90 | 2,102,282 | -0.47(-0.41%) |
Oct 13, 2020 | 115.11 | 115.33 | 114.03 | 114.37 | 1,437,835 | -1.15(-1.00%) |
Oct 12, 2020 | 114.92 | 115.81 | 114.76 | 115.52 | 1,314,122 | +0.90(+0.79%) |
Oct 09, 2020 | 115.11 | 115.24 | 114.29 | 114.62 | 1,580,508 | +0.19(+0.17%) |
Oct 08, 2020 | 113.53 | 114.50 | 113.38 | 114.43 | 2,041,781 | +1.48(+1.31%) |
Oct 07, 2020 | 112.15 | 113.27 | 112.11 | 112.95 | 1,590,288 | +1.77(+1.59%) |
Oct 06, 2020 | 112.60 | 113.55 | 110.99 | 111.18 | 2,538,820 | -1.02(-0.91%) |
Oct 05, 2020 | 111.17 | 112.35 | 111.17 | 112.20 | 1,927,676 | +1.78(+1.62%) |
Oct 02, 2020 | 108.50 | 111.02 | 108.23 | 110.42 | 2,842,655 | +0.32(+0.29%) |
Oct 01, 2020 | 110.34 | 110.87 | 109.39 | 110.10 | 1,646,130 | +0.27(+0.25%) |
Sep 30, 2020 | 109.35 | 110.86 | 109.11 | 109.83 | 2,683,998 | +0.80(+0.73%) |
Sep 29, 2020 | 110.00 | 110.01 | 108.62 | 109.03 | 2,307,565 | -0.85(-0.77%) |
Sep 28, 2020 | 109.39 | 110.44 | 109.37 | 109.88 | 1,829,259 | +1.76(+1.63%) |
Sep 25, 2020 | 106.36 | 108.36 | 106.19 | 108.12 | 2,256,915 | +1.23(+1.15%) |
Sep 24, 2020 | 106.50 | 107.94 | 105.59 | 106.89 | 2,995,061 | +0.19(+0.17%) |
Sep 23, 2020 | 109.14 | 109.60 | 106.64 | 106.71 | 1,600,076 | -2.21(-2.03%) |
Sep 22, 2020 | 108.75 | 109.50 | 108.19 | 108.92 | 1,600,384 | +0.30(+0.27%) |
Sep 21, 2020 | 109.56 | 109.56 | 107.38 | 108.63 | 2,888,857 | -2.54(-2.29%) |
Sep 18, 2020 | 112.41 | 112.41 | 110.60 | 111.17 | 2,002,737 | -1.06(-0.95%) |
Sep 17, 2020 | 111.55 | 112.57 | 110.93 | 112.23 | 2,879,013 | -0.49(-0.43%) |
Sep 16, 2020 | 112.50 | 113.92 | 112.31 | 112.72 | 1,391,665 | +0.71(+0.64%) |
Sep 15, 2020 | 112.58 | 112.88 | 111.84 | 112.01 | 4,004,946 | -0.08(-0.07%) |
Sep 14, 2020 | 111.36 | 112.57 | 111.23 | 112.09 | 3,048,635 | +1.56(+1.41%) |
Sep 11, 2020 | 110.44 | 111.01 | 109.73 | 110.53 | 2,205,749 | +0.62(+0.56%) |
Sep 10, 2020 | 111.88 | 112.16 | 109.77 | 109.91 | 2,297,451 | -1.64(-1.47%) |
Sep 09, 2020 | 111.08 | 112.34 | 110.83 | 111.56 | 2,408,259 | +1.34(+1.22%) |
Sep 08, 2020 | 111.70 | 111.70 | 109.97 | 110.22 | 2,418,317 | -2.08(-1.85%) |
Sep 04, 2020 | 113.26 | 113.62 | 110.84 | 112.30 | 5,330,245 | -0.16(-0.14%) |
Sep 03, 2020 | 114.92 | 115.62 | 111.66 | 112.45 | 4,317,084 | -2.38(-2.07%) |
Sep 02, 2020 | 113.28 | 115.13 | 113.02 | 114.83 | 3,143,859 | +1.81(+1.60%) |