Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.90 | 131.50 | 126.31 | 130.74 | 1,225,076 | +1.44(+1.11%) |
Nov 27, 2020 | 128.60 | 129.37 | 127.77 | 129.30 | 794,254 | +1.81(+1.42%) |
Nov 25, 2020 | 124.06 | 127.48 | 123.86 | 127.48 | 859,219 | +3.37(+2.72%) |
Nov 24, 2020 | 125.40 | 125.40 | 122.80 | 124.11 | 1,076,752 | +0.20(+0.16%) |
Nov 23, 2020 | 123.11 | 124.47 | 121.91 | 123.91 | 978,650 | +2.44(+2.01%) |
Nov 20, 2020 | 120.06 | 122.34 | 119.76 | 121.47 | 1,208,507 | +2.24(+1.88%) |
Nov 19, 2020 | 116.23 | 119.64 | 116.23 | 119.23 | 663,866 | +3.09(+2.66%) |
Nov 18, 2020 | 116.17 | 117.24 | 115.04 | 116.14 | 544,314 | +0.41(+0.36%) |
Nov 17, 2020 | 115.02 | 116.11 | 114.54 | 115.72 | 850,444 | +1.95(+1.71%) |
Nov 16, 2020 | 113.28 | 114.25 | 112.02 | 113.77 | 885,522 | +0.07(+0.06%) |
Nov 13, 2020 | 114.79 | 115.01 | 112.56 | 113.71 | 1,306,683 | +0.29(+0.25%) |
Nov 12, 2020 | 114.11 | 115.20 | 112.90 | 113.42 | 1,244,982 | +0.44(+0.39%) |
Nov 11, 2020 | 110.80 | 113.06 | 110.01 | 112.98 | 825,300 | +4.44(+4.09%) |
Nov 10, 2020 | 111.57 | 112.09 | 105.68 | 108.54 | 1,643,538 | -4.31(-3.82%) |
Nov 09, 2020 | 122.33 | 122.55 | 112.78 | 112.85 | 2,215,001 | -7.37(-6.13%) |
Nov 06, 2020 | 117.88 | 120.45 | 116.89 | 120.22 | 1,008,304 | +3.09(+2.64%) |
Nov 05, 2020 | 117.69 | 117.69 | 115.47 | 117.13 | 1,274,915 | +3.05(+2.67%) |
Nov 04, 2020 | 112.01 | 114.59 | 111.06 | 114.08 | 1,187,462 | +5.32(+4.89%) |
Nov 03, 2020 | 108.09 | 109.50 | 106.67 | 108.76 | 873,837 | +1.96(+1.83%) |
Nov 02, 2020 | 107.72 | 108.73 | 105.23 | 106.80 | 884,992 | +0.36(+0.34%) |
Oct 30, 2020 | 110.77 | 111.23 | 105.68 | 106.44 | 1,219,959 | -5.94(-5.29%) |
Oct 29, 2020 | 111.33 | 112.98 | 111.26 | 112.38 | 644,247 | +2.30(+2.08%) |
Oct 28, 2020 | 111.33 | 111.54 | 109.45 | 110.09 | 758,470 | -3.44(-3.03%) |
Oct 27, 2020 | 112.55 | 113.78 | 112.34 | 113.52 | 482,812 | +1.89(+1.69%) |
Oct 26, 2020 | 113.13 | 114.47 | 109.98 | 111.63 | 810,354 | -2.23(-1.96%) |
Oct 23, 2020 | 113.22 | 113.90 | 111.59 | 113.86 | 377,814 | +1.15(+1.02%) |
Oct 22, 2020 | 113.89 | 114.40 | 111.12 | 112.71 | 600,849 | -0.16(-0.14%) |
Oct 21, 2020 | 113.67 | 114.81 | 112.63 | 112.87 | 514,338 | +0.16(+0.14%) |
Oct 20, 2020 | 114.03 | 114.19 | 112.51 | 112.71 | 534,799 | -0.62(-0.55%) |
Oct 19, 2020 | 114.78 | 115.48 | 112.82 | 113.33 | 601,796 | -0.31(-0.27%) |
Oct 16, 2020 | 116.01 | 116.01 | 113.56 | 113.64 | 606,960 | -0.83(-0.73%) |
Oct 15, 2020 | 113.16 | 114.53 | 112.62 | 114.47 | 878,731 | -1.14(-0.99%) |
Oct 14, 2020 | 117.18 | 117.35 | 114.32 | 115.62 | 1,193,934 | -0.82(-0.70%) |
Oct 13, 2020 | 114.72 | 116.67 | 114.29 | 116.44 | 1,038,090 | +2.18(+1.91%) |
Oct 12, 2020 | 115.47 | 115.55 | 113.87 | 114.25 | 871,727 | +1.07(+0.94%) |
Oct 09, 2020 | 112.60 | 113.33 | 112.24 | 113.19 | 755,109 | +1.84(+1.66%) |
Oct 08, 2020 | 111.93 | 112.03 | 110.98 | 111.34 | 604,214 | +1.49(+1.36%) |
Oct 07, 2020 | 108.94 | 110.33 | 108.56 | 109.86 | 559,076 | +2.44(+2.27%) |
Oct 06, 2020 | 108.44 | 109.54 | 106.48 | 107.42 | 955,961 | -0.71(-0.66%) |
Oct 05, 2020 | 107.15 | 108.25 | 106.63 | 108.13 | 773,517 | +2.41(+2.28%) |
Oct 02, 2020 | 104.54 | 107.57 | 104.43 | 105.72 | 997,997 | -1.92(-1.78%) |
Oct 01, 2020 | 105.81 | 107.67 | 105.53 | 107.64 | 777,081 | +3.32(+3.19%) |
Sep 30, 2020 | 104.06 | 105.48 | 103.56 | 104.31 | 478,520 | +0.39(+0.38%) |
Sep 29, 2020 | 103.79 | 104.59 | 103.17 | 103.92 | 441,510 | +0.34(+0.32%) |
Sep 28, 2020 | 104.45 | 104.45 | 102.60 | 103.58 | 620,418 | +1.77(+1.74%) |
Sep 25, 2020 | 99.64 | 102.04 | 99.21 | 101.81 | 428,099 | +2.88(+2.91%) |
Sep 24, 2020 | 97.26 | 100.29 | 96.47 | 98.93 | 545,194 | -0.13(-0.14%) |
Sep 23, 2020 | 102.40 | 102.65 | 98.59 | 99.07 | 496,290 | -3.68(-3.58%) |
Sep 22, 2020 | 101.58 | 102.89 | 100.15 | 102.75 | 567,755 | +1.58(+1.56%) |
Sep 21, 2020 | 97.41 | 101.27 | 96.88 | 101.17 | 818,276 | +2.10(+2.12%) |
Sep 18, 2020 | 100.32 | 100.32 | 97.12 | 99.07 | 378,647 | +0.09(+0.09%) |
Sep 17, 2020 | 97.45 | 99.53 | 97.36 | 98.98 | 531,933 | -1.91(-1.89%) |
Sep 16, 2020 | 101.84 | 102.47 | 100.64 | 100.89 | 620,545 | -0.71(-0.70%) |
Sep 15, 2020 | 101.17 | 102.23 | 100.26 | 101.60 | 910,908 | +2.58(+2.61%) |
Sep 14, 2020 | 97.87 | 99.20 | 97.17 | 99.02 | 452,615 | +2.96(+3.08%) |
Sep 11, 2020 | 97.92 | 98.23 | 94.52 | 96.06 | 580,829 | -0.81(-0.83%) |
Sep 10, 2020 | 99.71 | 100.84 | 96.20 | 96.87 | 794,632 | -1.24(-1.26%) |
Sep 09, 2020 | 97.75 | 98.49 | 95.94 | 98.11 | 1,213,514 | +2.78(+2.91%) |
Sep 08, 2020 | 93.78 | 98.50 | 93.54 | 95.33 | 1,805,457 | -4.71(-4.71%) |
Sep 04, 2020 | 101.20 | 102.87 | 93.85 | 100.04 | 2,639,706 | -2.38(-2.33%) |
Sep 03, 2020 | 106.05 | 106.37 | 101.12 | 102.42 | 1,759,718 | -7.53(-6.85%) |
Sep 02, 2020 | 112.61 | 112.61 | 106.84 | 109.95 | 1,514,092 | -1.61(-1.45%) |