Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 142.81 | 144.47 | 141.72 | 143.24 | 199,846 | +0.66(+0.46%) |
Nov 27, 2020 | 144.91 | 145.87 | 141.41 | 142.57 | 76,996 | -1.73(-1.20%) |
Nov 25, 2020 | 144.81 | 145.24 | 142.89 | 144.30 | 168,390 | -0.12(-0.09%) |
Nov 24, 2020 | 141.97 | 144.84 | 139.60 | 144.43 | 135,269 | +3.43(+2.43%) |
Nov 23, 2020 | 137.31 | 141.09 | 135.74 | 140.99 | 110,244 | +4.28(+3.13%) |
Nov 20, 2020 | 133.89 | 136.91 | 132.97 | 136.71 | 130,726 | +3.31(+2.48%) |
Nov 19, 2020 | 132.60 | 134.63 | 132.22 | 133.40 | 168,894 | +0.53(+0.40%) |
Nov 18, 2020 | 134.12 | 135.29 | 132.60 | 132.88 | 219,710 | -1.16(-0.87%) |
Nov 17, 2020 | 134.50 | 135.19 | 133.42 | 134.03 | 231,472 | -1.25(-0.92%) |
Nov 16, 2020 | 137.34 | 137.94 | 134.24 | 135.28 | 217,612 | -0.59(-0.43%) |
Nov 13, 2020 | 135.93 | 136.81 | 134.19 | 135.87 | 142,098 | +0.50(+0.37%) |
Nov 12, 2020 | 137.50 | 138.00 | 134.06 | 135.37 | 166,067 | -2.53(-1.84%) |
Nov 11, 2020 | 138.67 | 139.94 | 137.15 | 137.90 | 207,296 | +0.38(+0.28%) |
Nov 10, 2020 | 135.50 | 138.39 | 134.47 | 137.51 | 113,755 | +3.27(+2.43%) |
Nov 09, 2020 | 141.52 | 142.12 | 133.86 | 134.25 | 205,446 | +1.63(+1.23%) |
Nov 06, 2020 | 133.08 | 134.13 | 130.27 | 132.61 | 158,546 | +0.01(+0.01%) |
Nov 05, 2020 | 131.28 | 134.04 | 131.28 | 132.60 | 130,602 | +2.94(+2.27%) |
Nov 04, 2020 | 132.91 | 134.99 | 129.42 | 129.66 | 128,986 | -3.85(-2.88%) |
Nov 03, 2020 | 129.00 | 134.22 | 128.53 | 133.51 | 143,645 | +4.15(+3.21%) |
Nov 02, 2020 | 127.43 | 130.41 | 126.25 | 129.36 | 139,102 | +3.31(+2.62%) |
Oct 30, 2020 | 125.07 | 126.35 | 123.62 | 126.06 | 455,965 | +0.63(+0.50%) |
Oct 29, 2020 | 122.78 | 125.74 | 119.04 | 125.43 | 334,470 | -4.61(-3.54%) |
Oct 28, 2020 | 130.77 | 132.58 | 129.85 | 130.03 | 116,208 | -3.34(-2.51%) |
Oct 27, 2020 | 135.75 | 137.97 | 133.24 | 133.38 | 115,761 | -2.62(-1.93%) |
Oct 26, 2020 | 136.06 | 137.14 | 134.45 | 136.00 | 82,869 | -1.12(-0.82%) |
Oct 23, 2020 | 138.01 | 138.89 | 135.74 | 137.11 | 64,360 | -0.26(-0.19%) |
Oct 22, 2020 | 138.09 | 139.32 | 137.01 | 137.37 | 111,231 | +0.05(+0.03%) |
Oct 21, 2020 | 136.90 | 139.21 | 136.72 | 137.32 | 87,404 | +0.42(+0.31%) |
Oct 20, 2020 | 137.26 | 138.82 | 136.58 | 136.90 | 120,080 | +0.06(+0.04%) |
Oct 19, 2020 | 139.26 | 140.47 | 136.52 | 136.84 | 92,597 | -2.47(-1.78%) |
Oct 16, 2020 | 137.81 | 140.20 | 137.81 | 139.32 | 75,034 | +1.88(+1.37%) |
Oct 15, 2020 | 137.17 | 138.15 | 136.18 | 137.44 | 84,691 | -0.72(-0.52%) |
Oct 14, 2020 | 137.23 | 138.76 | 136.95 | 138.15 | 118,533 | +0.53(+0.38%) |
Oct 13, 2020 | 137.98 | 138.72 | 136.94 | 137.63 | 99,731 | -0.84(-0.61%) |
Oct 12, 2020 | 138.18 | 139.32 | 137.87 | 138.47 | 175,437 | +0.86(+0.62%) |
Oct 09, 2020 | 135.69 | 138.19 | 135.69 | 137.61 | 71,372 | +1.99(+1.47%) |
Oct 08, 2020 | 134.75 | 136.08 | 133.37 | 135.62 | 87,053 | +1.59(+1.18%) |
Oct 07, 2020 | 134.39 | 135.73 | 133.59 | 134.04 | 143,014 | +0.21(+0.16%) |
Oct 06, 2020 | 134.62 | 135.56 | 133.06 | 133.83 | 145,194 | -0.07(-0.05%) |
Oct 05, 2020 | 131.27 | 134.36 | 130.91 | 133.89 | 110,730 | +3.14(+2.40%) |
Oct 02, 2020 | 126.25 | 130.94 | 125.66 | 130.75 | 138,662 | +3.23(+2.53%) |
Oct 01, 2020 | 128.45 | 128.70 | 127.00 | 127.52 | 103,199 | -0.69(-0.54%) |
Sep 30, 2020 | 127.25 | 128.88 | 126.93 | 128.21 | 169,512 | +1.44(+1.14%) |
Sep 29, 2020 | 128.57 | 129.19 | 126.50 | 126.76 | 118,428 | -1.77(-1.38%) |
Sep 28, 2020 | 128.35 | 129.45 | 127.94 | 128.53 | 105,944 | +1.40(+1.10%) |
Sep 25, 2020 | 124.58 | 127.68 | 123.86 | 127.14 | 82,883 | +2.35(+1.88%) |
Sep 24, 2020 | 124.73 | 126.95 | 122.63 | 124.79 | 120,257 | -0.14(-0.11%) |
Sep 23, 2020 | 126.53 | 127.69 | 124.86 | 124.93 | 160,458 | -1.59(-1.25%) |
Sep 22, 2020 | 124.46 | 126.57 | 124.04 | 126.52 | 198,634 | +2.70(+2.18%) |
Sep 21, 2020 | 126.16 | 126.16 | 121.06 | 123.81 | 188,194 | -4.30(-3.36%) |
Sep 18, 2020 | 128.59 | 129.17 | 126.95 | 128.11 | 392,860 | +0.61(+0.48%) |
Sep 17, 2020 | 124.71 | 128.32 | 123.37 | 127.50 | 201,699 | +1.21(+0.96%) |
Sep 16, 2020 | 124.44 | 127.30 | 124.44 | 126.29 | 217,721 | +3.00(+2.43%) |
Sep 15, 2020 | 121.30 | 123.39 | 121.30 | 123.29 | 99,781 | +3.11(+2.58%) |
Sep 14, 2020 | 119.96 | 120.34 | 119.44 | 120.18 | 86,960 | +1.55(+1.30%) |
Sep 11, 2020 | 118.07 | 119.35 | 117.77 | 118.63 | 102,453 | +0.97(+0.82%) |
Sep 10, 2020 | 118.45 | 119.89 | 117.17 | 117.67 | 155,377 | -0.63(-0.53%) |
Sep 09, 2020 | 116.11 | 119.58 | 116.11 | 118.30 | 125,882 | +2.79(+2.42%) |
Sep 08, 2020 | 116.72 | 116.90 | 115.14 | 115.51 | 118,411 | -1.85(-1.58%) |
Sep 04, 2020 | 120.28 | 120.32 | 116.61 | 117.36 | 68,441 | -1.30(-1.10%) |
Sep 03, 2020 | 123.90 | 123.90 | 118.05 | 118.66 | 89,712 | -5.31(-4.29%) |
Sep 02, 2020 | 121.47 | 124.30 | 121.32 | 123.97 | 119,455 | +2.44(+2.01%) |