Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.95 | 126.26 | 122.84 | 123.04 | 477,735 | -3.47(-2.74%) |
Nov 27, 2020 | 128.76 | 128.78 | 125.56 | 126.51 | 117,107 | -1.39(-1.09%) |
Nov 25, 2020 | 128.34 | 128.98 | 126.91 | 127.90 | 352,428 | -1.14(-0.88%) |
Nov 24, 2020 | 129.97 | 130.72 | 128.80 | 129.04 | 635,261 | +1.34(+1.05%) |
Nov 23, 2020 | 128.21 | 129.59 | 127.09 | 127.69 | 491,799 | +0.27(+0.21%) |
Nov 20, 2020 | 132.40 | 132.40 | 127.06 | 127.42 | 576,299 | -5.17(-3.90%) |
Nov 19, 2020 | 132.88 | 134.24 | 131.88 | 132.59 | 545,902 | -1.11(-0.83%) |
Nov 18, 2020 | 136.62 | 137.37 | 133.53 | 133.71 | 361,972 | -1.18(-0.87%) |
Nov 17, 2020 | 133.29 | 136.53 | 131.59 | 134.88 | 325,603 | +0.01(+0.01%) |
Nov 16, 2020 | 133.92 | 135.78 | 132.87 | 134.87 | 619,003 | +5.37(+4.14%) |
Nov 13, 2020 | 126.30 | 129.59 | 126.02 | 129.51 | 435,689 | +4.76(+3.81%) |
Nov 12, 2020 | 124.47 | 126.30 | 123.76 | 124.75 | 440,798 | -1.38(-1.10%) |
Nov 11, 2020 | 129.17 | 129.21 | 124.83 | 126.13 | 377,362 | -3.08(-2.38%) |
Nov 10, 2020 | 125.77 | 130.35 | 125.26 | 129.21 | 510,400 | +3.96(+3.16%) |
Nov 09, 2020 | 122.20 | 128.69 | 120.39 | 125.24 | 765,375 | +10.74(+9.38%) |
Nov 06, 2020 | 114.40 | 115.02 | 113.22 | 114.50 | 202,679 | +0.96(+0.84%) |
Nov 05, 2020 | 112.95 | 114.45 | 112.88 | 113.55 | 295,563 | +0.82(+0.72%) |
Nov 04, 2020 | 112.21 | 114.24 | 110.87 | 112.73 | 240,367 | +0.25(+0.22%) |
Nov 03, 2020 | 110.09 | 113.47 | 109.53 | 112.48 | 348,263 | +4.32(+4.00%) |
Nov 02, 2020 | 106.04 | 109.05 | 105.93 | 108.16 | 263,949 | +3.57(+3.41%) |
Oct 30, 2020 | 104.88 | 105.83 | 102.48 | 104.59 | 328,525 | -0.45(-0.43%) |
Oct 29, 2020 | 103.55 | 105.75 | 102.19 | 105.04 | 391,850 | +1.31(+1.27%) |
Oct 28, 2020 | 104.38 | 107.95 | 103.70 | 103.73 | 334,691 | -2.73(-2.56%) |
Oct 27, 2020 | 108.20 | 108.47 | 106.02 | 106.46 | 335,177 | -2.23(-2.05%) |
Oct 26, 2020 | 112.06 | 112.06 | 108.19 | 108.69 | 340,493 | -4.90(-4.31%) |
Oct 23, 2020 | 113.61 | 114.38 | 112.07 | 113.58 | 266,857 | +1.09(+0.97%) |
Oct 22, 2020 | 109.69 | 112.91 | 109.69 | 112.49 | 248,024 | +2.47(+2.24%) |
Oct 21, 2020 | 110.61 | 111.96 | 109.65 | 110.02 | 230,016 | -0.47(-0.42%) |
Oct 20, 2020 | 111.14 | 112.71 | 110.13 | 110.49 | 330,132 | +0.40(+0.36%) |
Oct 19, 2020 | 112.75 | 113.51 | 109.93 | 110.09 | 231,175 | -2.12(-1.89%) |
Oct 16, 2020 | 114.68 | 114.68 | 112.13 | 112.21 | 442,419 | -1.88(-1.65%) |
Oct 15, 2020 | 109.29 | 115.50 | 108.74 | 114.09 | 650,432 | +4.79(+4.38%) |
Oct 14, 2020 | 108.45 | 110.66 | 108.45 | 109.30 | 189,888 | +0.37(+0.34%) |
Oct 13, 2020 | 109.14 | 110.12 | 108.47 | 108.94 | 181,987 | -1.31(-1.19%) |
Oct 12, 2020 | 111.22 | 111.44 | 110.22 | 110.25 | 207,774 | -0.93(-0.83%) |
Oct 09, 2020 | 111.51 | 112.73 | 110.81 | 111.18 | 244,359 | -0.12(-0.11%) |
Oct 08, 2020 | 111.39 | 111.60 | 110.18 | 111.30 | 214,712 | +1.29(+1.18%) |
Oct 07, 2020 | 108.54 | 110.58 | 108.09 | 110.00 | 339,168 | +4.42(+4.19%) |
Oct 06, 2020 | 107.40 | 108.58 | 105.43 | 105.58 | 355,961 | -0.63(-0.59%) |
Oct 05, 2020 | 107.08 | 107.92 | 105.90 | 106.21 | 226,935 | +0.57(+0.54%) |
Oct 02, 2020 | 101.63 | 105.91 | 101.57 | 105.64 | 246,268 | +0.68(+0.64%) |
Oct 01, 2020 | 105.69 | 106.44 | 104.18 | 104.96 | 274,327 | +0.76(+0.73%) |
Sep 30, 2020 | 104.28 | 105.82 | 103.02 | 104.21 | 523,994 | +0.22(+0.21%) |
Sep 29, 2020 | 104.53 | 105.25 | 103.59 | 103.99 | 270,577 | -1.00(-0.95%) |
Sep 28, 2020 | 105.69 | 106.92 | 104.67 | 104.98 | 402,513 | +1.27(+1.22%) |
Sep 25, 2020 | 100.06 | 104.10 | 99.86 | 103.72 | 474,458 | +2.68(+2.65%) |
Sep 24, 2020 | 101.85 | 102.79 | 99.12 | 101.04 | 470,603 | -1.41(-1.38%) |
Sep 23, 2020 | 107.14 | 108.59 | 102.38 | 102.45 | 359,784 | -4.59(-4.29%) |
Sep 22, 2020 | 106.39 | 108.08 | 106.20 | 107.04 | 299,738 | +0.71(+0.66%) |
Sep 21, 2020 | 108.69 | 108.98 | 105.55 | 106.34 | 400,558 | -4.53(-4.09%) |
Sep 18, 2020 | 111.52 | 113.28 | 110.35 | 110.87 | 905,427 | -0.87(-0.78%) |
Sep 17, 2020 | 110.02 | 113.44 | 109.20 | 111.73 | 469,611 | +0.54(+0.48%) |
Sep 16, 2020 | 109.36 | 112.52 | 108.82 | 111.20 | 365,046 | +2.02(+1.85%) |
Sep 15, 2020 | 109.67 | 110.67 | 108.53 | 109.17 | 459,045 | -0.37(-0.34%) |
Sep 14, 2020 | 108.86 | 109.80 | 108.11 | 109.54 | 417,000 | +1.01(+0.93%) |
Sep 11, 2020 | 106.75 | 108.87 | 106.43 | 108.54 | 365,485 | +1.80(+1.69%) |
Sep 10, 2020 | 108.90 | 110.16 | 106.67 | 106.73 | 347,088 | -1.40(-1.30%) |
Sep 09, 2020 | 110.27 | 110.27 | 107.80 | 108.14 | 463,121 | -0.88(-0.80%) |
Sep 08, 2020 | 110.08 | 110.48 | 107.37 | 109.02 | 409,174 | -1.94(-1.75%) |
Sep 04, 2020 | 114.02 | 114.33 | 108.94 | 110.96 | 458,990 | -2.04(-1.81%) |
Sep 03, 2020 | 114.45 | 114.92 | 111.25 | 113.00 | 708,225 | -1.02(-0.89%) |
Sep 02, 2020 | 111.51 | 114.49 | 110.98 | 114.01 | 512,746 | +2.52(+2.26%) |