Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.80 | 123.71 | 119.61 | 122.74 | 1,009,227 | +1.80(+1.49%) |
Nov 27, 2020 | 118.73 | 121.87 | 118.25 | 120.94 | 605,136 | +0.56(+0.47%) |
Nov 25, 2020 | 117.72 | 120.86 | 117.30 | 120.38 | 1,165,616 | +4.28(+3.69%) |
Nov 24, 2020 | 114.86 | 117.69 | 114.37 | 116.10 | 1,093,760 | -1.09(-0.93%) |
Nov 23, 2020 | 118.19 | 119.28 | 115.90 | 117.19 | 820,959 | -2.83(-2.36%) |
Nov 20, 2020 | 119.02 | 120.20 | 118.50 | 120.02 | 612,181 | +2.30(+1.95%) |
Nov 19, 2020 | 117.85 | 118.78 | 117.04 | 117.72 | 1,031,377 | -1.27(-1.07%) |
Nov 18, 2020 | 123.68 | 124.00 | 118.93 | 119.00 | 1,227,237 | -4.84(-3.91%) |
Nov 17, 2020 | 124.23 | 125.47 | 123.74 | 123.84 | 472,109 | -0.53(-0.42%) |
Nov 16, 2020 | 124.24 | 125.36 | 123.44 | 124.37 | 606,190 | -1.12(-0.90%) |
Nov 13, 2020 | 127.11 | 127.12 | 125.11 | 125.49 | 479,405 | +0.23(+0.18%) |
Nov 12, 2020 | 124.16 | 126.33 | 123.51 | 125.26 | 642,470 | +2.43(+1.98%) |
Nov 11, 2020 | 124.64 | 124.79 | 122.01 | 122.83 | 935,680 | -2.16(-1.73%) |
Nov 10, 2020 | 132.12 | 132.25 | 124.94 | 124.99 | 1,362,087 | -6.32(-4.81%) |
Nov 09, 2020 | 132.99 | 133.77 | 129.69 | 131.31 | 1,503,784 | -7.72(-5.55%) |
Nov 06, 2020 | 139.31 | 139.76 | 137.23 | 139.04 | 519,184 | +0.80(+0.58%) |
Nov 05, 2020 | 132.90 | 138.78 | 131.93 | 138.23 | 979,055 | +9.12(+7.06%) |
Nov 04, 2020 | 130.09 | 132.40 | 128.87 | 129.12 | 708,563 | -1.02(-0.79%) |
Nov 03, 2020 | 129.22 | 130.81 | 128.29 | 130.14 | 689,037 | +2.44(+1.91%) |
Nov 02, 2020 | 127.14 | 128.57 | 126.12 | 127.71 | 805,979 | +1.73(+1.37%) |
Oct 30, 2020 | 123.67 | 126.22 | 122.55 | 125.98 | 950,247 | +3.37(+2.75%) |
Oct 29, 2020 | 122.13 | 124.03 | 121.58 | 122.61 | 793,777 | +0.48(+0.39%) |
Oct 28, 2020 | 124.55 | 125.05 | 121.90 | 122.13 | 1,230,694 | -5.23(-4.11%) |
Oct 27, 2020 | 125.68 | 127.66 | 125.32 | 127.36 | 608,852 | +2.08(+1.66%) |
Oct 26, 2020 | 126.83 | 128.51 | 125.24 | 125.28 | 501,435 | -2.03(-1.59%) |
Oct 23, 2020 | 128.36 | 128.90 | 127.03 | 127.31 | 605,136 | -1.72(-1.33%) |
Oct 22, 2020 | 128.71 | 129.26 | 126.81 | 129.03 | 498,180 | -0.76(-0.58%) |
Oct 21, 2020 | 129.36 | 131.26 | 128.97 | 129.78 | 1,163,048 | +0.91(+0.71%) |
Oct 20, 2020 | 127.70 | 129.09 | 126.86 | 128.87 | 528,902 | +2.03(+1.60%) |
Oct 19, 2020 | 129.55 | 130.21 | 126.65 | 126.84 | 490,412 | -2.15(-1.67%) |
Oct 16, 2020 | 129.90 | 130.45 | 128.73 | 128.99 | 430,521 | -0.57(-0.44%) |
Oct 15, 2020 | 128.53 | 130.08 | 128.04 | 129.56 | 466,274 | -0.95(-0.73%) |
Oct 14, 2020 | 131.69 | 132.28 | 129.77 | 130.51 | 381,378 | -0.20(-0.16%) |
Oct 13, 2020 | 130.96 | 131.31 | 128.30 | 130.71 | 487,648 | -1.26(-0.96%) |
Oct 12, 2020 | 130.65 | 132.77 | 129.61 | 131.98 | 466,256 | +1.92(+1.48%) |
Oct 09, 2020 | 128.11 | 130.40 | 127.97 | 130.06 | 698,026 | +3.49(+2.75%) |
Oct 08, 2020 | 125.53 | 127.61 | 125.53 | 126.57 | 526,321 | +1.44(+1.15%) |
Oct 07, 2020 | 125.51 | 126.40 | 124.42 | 125.13 | 540,878 | +0.66(+0.53%) |
Oct 06, 2020 | 130.18 | 131.32 | 124.38 | 124.47 | 700,976 | -5.75(-4.41%) |
Oct 05, 2020 | 129.13 | 131.89 | 129.03 | 130.22 | 427,327 | +1.34(+1.04%) |
Oct 02, 2020 | 130.76 | 131.49 | 128.82 | 128.88 | 499,457 | -1.46(-1.12%) |
Oct 01, 2020 | 129.85 | 132.20 | 129.43 | 130.34 | 737,096 | +1.56(+1.21%) |
Sep 30, 2020 | 128.85 | 130.23 | 126.90 | 128.78 | 597,054 | +0.06(+0.04%) |
Sep 29, 2020 | 129.06 | 130.20 | 128.22 | 128.72 | 524,363 | +0.70(+0.55%) |
Sep 28, 2020 | 128.44 | 129.48 | 126.39 | 128.02 | 564,938 | +0.08(+0.06%) |
Sep 25, 2020 | 127.89 | 128.47 | 126.21 | 127.94 | 656,621 | -0.63(-0.49%) |
Sep 24, 2020 | 124.55 | 129.67 | 124.31 | 128.56 | 1,042,061 | +3.27(+2.61%) |
Sep 23, 2020 | 129.80 | 130.51 | 124.92 | 125.30 | 1,127,483 | -5.97(-4.55%) |
Sep 22, 2020 | 131.26 | 132.72 | 129.75 | 131.27 | 672,116 | +0.85(+0.65%) |
Sep 21, 2020 | 130.00 | 131.84 | 127.51 | 130.42 | 1,141,722 | -1.36(-1.04%) |
Sep 18, 2020 | 135.59 | 136.17 | 131.53 | 131.78 | 1,837,521 | -3.25(-2.41%) |
Sep 17, 2020 | 133.06 | 135.60 | 131.86 | 135.03 | 708,919 | -0.85(-0.62%) |
Sep 16, 2020 | 137.96 | 138.30 | 135.38 | 135.88 | 1,047,523 | -0.83(-0.61%) |
Sep 15, 2020 | 138.30 | 138.69 | 135.73 | 136.71 | 655,131 | +0.82(+0.60%) |
Sep 14, 2020 | 134.58 | 136.31 | 134.48 | 135.89 | 689,171 | +2.19(+1.64%) |
Sep 11, 2020 | 136.08 | 137.19 | 133.07 | 133.70 | 617,926 | -1.38(-1.02%) |
Sep 10, 2020 | 140.17 | 140.17 | 134.65 | 135.08 | 832,934 | -3.65(-2.63%) |
Sep 09, 2020 | 135.65 | 139.54 | 135.17 | 138.73 | 1,474,740 | +5.30(+3.97%) |
Sep 08, 2020 | 130.94 | 135.92 | 129.02 | 133.43 | 730,965 | -0.43(-0.32%) |
Sep 04, 2020 | 135.07 | 135.92 | 130.67 | 133.87 | 890,532 | -2.20(-1.61%) |
Sep 03, 2020 | 137.46 | 138.26 | 132.92 | 136.06 | 931,229 | -1.74(-1.26%) |
Sep 02, 2020 | 135.98 | 138.38 | 133.59 | 137.80 | 653,813 | +0.93(+0.68%) |