Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 134.09 | 134.09 | 131.99 | 132.25 | 26,834 | -2.37(-1.76%) |
Nov 27, 2020 | 135.40 | 135.40 | 134.41 | 134.62 | 22,028 | -0.46(-0.34%) |
Nov 25, 2020 | 134.83 | 135.14 | 133.65 | 135.08 | 69,384 | -0.25(-0.19%) |
Nov 24, 2020 | 132.95 | 135.50 | 132.88 | 135.34 | 74,946 | +4.71(+3.60%) |
Nov 23, 2020 | 129.43 | 131.00 | 129.43 | 130.63 | 39,585 | +2.67(+2.09%) |
Nov 20, 2020 | 129.03 | 129.08 | 127.86 | 127.96 | 39,055 | -1.46(-1.13%) |
Nov 19, 2020 | 128.63 | 129.61 | 127.66 | 129.41 | 58,111 | +0.29(+0.23%) |
Nov 18, 2020 | 130.86 | 131.78 | 129.12 | 129.12 | 63,926 | -1.09(-0.84%) |
Nov 17, 2020 | 129.17 | 130.38 | 128.29 | 130.21 | 33,195 | -0.48(-0.37%) |
Nov 16, 2020 | 131.39 | 131.39 | 129.54 | 130.69 | 67,342 | +2.69(+2.10%) |
Nov 13, 2020 | 126.68 | 128.54 | 126.68 | 128.00 | 104,608 | +1.99(+1.58%) |
Nov 12, 2020 | 126.90 | 126.90 | 124.94 | 126.01 | 78,144 | -2.16(-1.69%) |
Nov 11, 2020 | 129.73 | 129.73 | 127.52 | 128.17 | 143,784 | -0.70(-0.55%) |
Nov 10, 2020 | 128.92 | 129.42 | 127.66 | 128.88 | 100,631 | -0.25(-0.19%) |
Nov 09, 2020 | 129.56 | 131.07 | 127.93 | 129.12 | 169,586 | +10.46(+8.81%) |
Nov 06, 2020 | 120.39 | 120.39 | 118.32 | 118.67 | 48,313 | -1.17(-0.98%) |
Nov 05, 2020 | 118.03 | 120.54 | 118.03 | 119.84 | 111,042 | +3.19(+2.74%) |
Nov 04, 2020 | 116.29 | 118.47 | 115.04 | 116.64 | 50,834 | -0.63(-0.54%) |
Nov 03, 2020 | 116.39 | 117.95 | 116.13 | 117.27 | 84,467 | +2.91(+2.55%) |
Nov 02, 2020 | 113.74 | 114.96 | 113.55 | 114.36 | 90,301 | +2.08(+1.85%) |
Oct 30, 2020 | 111.51 | 112.41 | 110.56 | 112.28 | 69,171 | -0.10(-0.09%) |
Oct 29, 2020 | 111.03 | 113.00 | 109.61 | 112.39 | 82,702 | +1.17(+1.05%) |
Oct 28, 2020 | 112.26 | 112.45 | 110.80 | 111.22 | 80,633 | -3.82(-3.32%) |
Oct 27, 2020 | 117.19 | 117.19 | 115.00 | 115.04 | 49,971 | -2.26(-1.92%) |
Oct 26, 2020 | 118.63 | 118.63 | 116.02 | 117.29 | 102,516 | -2.80(-2.33%) |
Oct 23, 2020 | 120.64 | 120.73 | 119.17 | 120.09 | 231,138 | +0.20(+0.16%) |
Oct 22, 2020 | 118.00 | 120.18 | 117.90 | 119.90 | 187,832 | +2.09(+1.77%) |
Oct 21, 2020 | 118.72 | 119.10 | 117.81 | 117.81 | 89,435 | -0.84(-0.71%) |
Oct 20, 2020 | 118.38 | 120.14 | 118.38 | 118.66 | 148,400 | +0.89(+0.76%) |
Oct 19, 2020 | 120.08 | 120.08 | 117.55 | 117.76 | 123,735 | -2.00(-1.67%) |
Oct 16, 2020 | 119.81 | 120.44 | 119.30 | 119.76 | 146,324 | +0.23(+0.20%) |
Oct 15, 2020 | 117.75 | 119.63 | 117.62 | 119.53 | 231,733 | +0.53(+0.44%) |
Oct 14, 2020 | 120.48 | 120.69 | 118.87 | 119.00 | 260,107 | -1.32(-1.09%) |
Oct 13, 2020 | 121.82 | 122.07 | 119.97 | 120.32 | 273,053 | -2.04(-1.67%) |
Oct 12, 2020 | 121.47 | 122.69 | 121.47 | 122.36 | 178,131 | +1.10(+0.91%) |
Oct 09, 2020 | 121.33 | 121.87 | 120.29 | 121.26 | 664,470 | +0.53(+0.44%) |
Oct 08, 2020 | 119.70 | 120.94 | 119.59 | 120.72 | 765,917 | +1.76(+1.48%) |
Oct 07, 2020 | 118.13 | 119.52 | 118.08 | 118.97 | 5,002,548 | +1.89(+1.61%) |
Oct 06, 2020 | 119.39 | 120.31 | 116.80 | 117.08 | 113,796 | -1.21(-1.02%) |
Oct 05, 2020 | 117.51 | 118.44 | 117.25 | 118.29 | 65,896 | +1.91(+1.64%) |
Oct 02, 2020 | 113.60 | 117.00 | 113.60 | 116.38 | 121,635 | +0.69(+0.59%) |
Oct 01, 2020 | 115.25 | 116.31 | 114.78 | 115.69 | 423,321 | +1.03(+0.90%) |
Sep 30, 2020 | 113.86 | 115.81 | 113.86 | 114.66 | 72,080 | +1.19(+1.05%) |
Sep 29, 2020 | 114.59 | 114.63 | 113.19 | 113.47 | 61,397 | -1.16(-1.02%) |
Sep 28, 2020 | 113.57 | 115.31 | 113.57 | 114.63 | 42,206 | +2.69(+2.40%) |
Sep 25, 2020 | 109.99 | 112.30 | 109.77 | 111.95 | 52,144 | +1.35(+1.22%) |
Sep 24, 2020 | 110.15 | 112.11 | 109.07 | 110.59 | 128,247 | +0.40(+0.36%) |
Sep 23, 2020 | 113.04 | 113.54 | 110.10 | 110.20 | 45,413 | -2.69(-2.38%) |
Sep 22, 2020 | 113.49 | 114.01 | 111.79 | 112.89 | 100,433 | -0.48(-0.42%) |
Sep 21, 2020 | 114.14 | 114.14 | 111.96 | 113.36 | 83,209 | -3.26(-2.80%) |
Sep 18, 2020 | 117.07 | 117.53 | 116.16 | 116.63 | 48,775 | -0.51(-0.44%) |
Sep 17, 2020 | 116.70 | 117.88 | 116.44 | 117.14 | 54,671 | -1.23(-1.04%) |
Sep 16, 2020 | 117.51 | 119.69 | 117.19 | 118.38 | 50,344 | +1.26(+1.08%) |
Sep 15, 2020 | 119.03 | 119.03 | 117.03 | 117.11 | 59,296 | -1.36(-1.15%) |
Sep 14, 2020 | 117.58 | 119.28 | 117.47 | 118.48 | 44,395 | +2.06(+1.77%) |
Sep 11, 2020 | 116.05 | 116.83 | 115.52 | 116.42 | 60,648 | +0.66(+0.57%) |
Sep 10, 2020 | 118.13 | 118.94 | 115.52 | 115.76 | 62,546 | -1.80(-1.53%) |
Sep 09, 2020 | 117.72 | 118.39 | 116.75 | 117.55 | 64,452 | +1.22(+1.05%) |
Sep 08, 2020 | 118.57 | 118.57 | 116.09 | 116.34 | 74,891 | -3.42(-2.86%) |
Sep 04, 2020 | 121.13 | 121.64 | 117.78 | 119.76 | 68,670 | +0.12(+0.10%) |
Sep 03, 2020 | 122.35 | 123.51 | 118.95 | 119.64 | 72,129 | -2.45(-2.01%) |
Sep 02, 2020 | 120.72 | 122.39 | 120.44 | 122.09 | 53,838 | +1.75(+1.45%) |