Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.86 | 123.77 | 119.67 | 122.80 | 1,008,728 | +1.80(+1.49%) |
Nov 27, 2020 | 118.79 | 121.93 | 118.31 | 121.00 | 604,837 | +0.56(+0.47%) |
Nov 25, 2020 | 117.78 | 120.92 | 117.36 | 120.44 | 1,165,040 | +4.28(+3.69%) |
Nov 24, 2020 | 114.92 | 117.75 | 114.42 | 116.16 | 1,093,219 | -1.09(-0.93%) |
Nov 23, 2020 | 118.24 | 119.34 | 115.95 | 117.25 | 820,553 | -2.83(-2.36%) |
Nov 20, 2020 | 119.08 | 120.26 | 118.56 | 120.08 | 611,878 | +2.30(+1.95%) |
Nov 19, 2020 | 117.91 | 118.84 | 117.10 | 117.78 | 1,030,867 | -1.27(-1.07%) |
Nov 18, 2020 | 123.75 | 124.06 | 118.99 | 119.06 | 1,226,629 | -4.85(-3.91%) |
Nov 17, 2020 | 124.29 | 125.54 | 123.80 | 123.90 | 471,875 | -0.53(-0.42%) |
Nov 16, 2020 | 124.30 | 125.42 | 123.50 | 124.43 | 605,890 | -1.13(-0.90%) |
Nov 13, 2020 | 127.17 | 127.19 | 125.18 | 125.55 | 479,167 | +0.23(+0.18%) |
Nov 12, 2020 | 124.22 | 126.39 | 123.57 | 125.32 | 642,152 | +2.43(+1.98%) |
Nov 11, 2020 | 124.70 | 124.85 | 122.07 | 122.90 | 935,217 | -2.16(-1.73%) |
Nov 10, 2020 | 132.18 | 132.31 | 125.00 | 125.06 | 1,361,413 | -6.32(-4.81%) |
Nov 09, 2020 | 133.06 | 133.83 | 129.75 | 131.38 | 1,503,040 | -7.73(-5.55%) |
Nov 06, 2020 | 139.38 | 139.82 | 137.30 | 139.10 | 518,927 | +0.80(+0.58%) |
Nov 05, 2020 | 132.97 | 138.85 | 132.00 | 138.30 | 978,570 | +9.12(+7.06%) |
Nov 04, 2020 | 130.15 | 132.47 | 128.93 | 129.18 | 708,213 | -1.03(-0.79%) |
Nov 03, 2020 | 129.28 | 130.87 | 128.35 | 130.21 | 688,696 | +2.44(+1.91%) |
Nov 02, 2020 | 127.20 | 128.64 | 126.18 | 127.77 | 805,580 | +1.73(+1.37%) |
Oct 30, 2020 | 123.74 | 126.28 | 122.61 | 126.04 | 949,777 | +3.37(+2.75%) |
Oct 29, 2020 | 122.19 | 124.10 | 121.64 | 122.67 | 793,384 | +0.48(+0.39%) |
Oct 28, 2020 | 124.61 | 125.11 | 121.96 | 122.19 | 1,230,085 | -5.23(-4.11%) |
Oct 27, 2020 | 125.74 | 127.72 | 125.38 | 127.43 | 608,550 | +2.09(+1.66%) |
Oct 26, 2020 | 126.89 | 128.57 | 125.31 | 125.34 | 501,187 | -2.03(-1.59%) |
Oct 23, 2020 | 128.43 | 128.96 | 127.10 | 127.37 | 604,837 | -1.72(-1.33%) |
Oct 22, 2020 | 128.78 | 129.32 | 126.87 | 129.09 | 497,933 | -0.76(-0.58%) |
Oct 21, 2020 | 129.42 | 131.32 | 129.03 | 129.85 | 1,162,472 | +0.91(+0.71%) |
Oct 20, 2020 | 127.76 | 129.15 | 126.92 | 128.93 | 528,640 | +2.03(+1.60%) |
Oct 19, 2020 | 129.62 | 130.27 | 126.71 | 126.90 | 490,169 | -2.15(-1.67%) |
Oct 16, 2020 | 129.97 | 130.51 | 128.79 | 129.05 | 430,308 | -0.57(-0.44%) |
Oct 15, 2020 | 128.59 | 130.14 | 128.11 | 129.62 | 466,044 | -0.95(-0.73%) |
Oct 14, 2020 | 131.76 | 132.35 | 129.84 | 130.58 | 381,189 | -0.20(-0.16%) |
Oct 13, 2020 | 131.03 | 131.38 | 128.36 | 130.78 | 487,406 | -1.27(-0.96%) |
Oct 12, 2020 | 130.71 | 132.83 | 129.67 | 132.04 | 466,025 | +1.92(+1.48%) |
Oct 09, 2020 | 128.18 | 130.47 | 128.03 | 130.12 | 697,680 | +3.49(+2.76%) |
Oct 08, 2020 | 125.59 | 127.68 | 125.59 | 126.63 | 526,060 | +1.44(+1.15%) |
Oct 07, 2020 | 125.57 | 126.46 | 124.48 | 125.19 | 540,610 | +0.66(+0.53%) |
Oct 06, 2020 | 130.24 | 131.39 | 124.44 | 124.53 | 700,629 | -5.75(-4.41%) |
Oct 05, 2020 | 129.19 | 131.95 | 129.09 | 130.28 | 427,115 | +1.34(+1.04%) |
Oct 02, 2020 | 130.82 | 131.55 | 128.89 | 128.94 | 499,210 | -1.46(-1.12%) |
Oct 01, 2020 | 129.91 | 132.26 | 129.50 | 130.40 | 736,731 | +1.56(+1.21%) |
Sep 30, 2020 | 128.91 | 130.30 | 126.97 | 128.84 | 596,758 | +0.06(+0.04%) |
Sep 29, 2020 | 129.13 | 130.26 | 128.29 | 128.78 | 524,104 | +0.70(+0.55%) |
Sep 28, 2020 | 128.50 | 129.54 | 126.45 | 128.08 | 564,658 | +0.08(+0.06%) |
Sep 25, 2020 | 127.95 | 128.54 | 126.27 | 128.00 | 656,296 | -0.63(-0.49%) |
Sep 24, 2020 | 124.61 | 129.74 | 124.37 | 128.63 | 1,041,546 | +3.27(+2.61%) |
Sep 23, 2020 | 129.87 | 130.58 | 124.98 | 125.36 | 1,126,925 | -5.97(-4.55%) |
Sep 22, 2020 | 131.32 | 132.79 | 129.81 | 131.33 | 671,784 | +0.85(+0.65%) |
Sep 21, 2020 | 130.06 | 131.91 | 127.58 | 130.48 | 1,141,157 | -1.37(-1.04%) |
Sep 18, 2020 | 135.66 | 136.23 | 131.60 | 131.85 | 1,836,611 | -3.25(-2.40%) |
Sep 17, 2020 | 133.12 | 135.67 | 131.92 | 135.10 | 708,568 | -0.85(-0.62%) |
Sep 16, 2020 | 138.03 | 138.37 | 135.45 | 135.95 | 1,047,005 | -0.83(-0.61%) |
Sep 15, 2020 | 138.37 | 138.76 | 135.80 | 136.78 | 654,806 | +0.82(+0.60%) |
Sep 14, 2020 | 134.65 | 136.38 | 134.54 | 135.96 | 688,830 | +2.19(+1.63%) |
Sep 11, 2020 | 136.15 | 137.26 | 133.13 | 133.77 | 617,620 | -1.38(-1.02%) |
Sep 10, 2020 | 140.24 | 140.24 | 134.72 | 135.15 | 832,522 | -3.66(-2.63%) |
Sep 09, 2020 | 135.72 | 139.61 | 135.24 | 138.80 | 1,474,010 | +5.30(+3.97%) |
Sep 08, 2020 | 131.00 | 135.99 | 129.08 | 133.50 | 730,604 | -0.43(-0.32%) |
Sep 04, 2020 | 135.14 | 135.99 | 130.73 | 133.93 | 890,091 | -2.20(-1.61%) |
Sep 03, 2020 | 137.53 | 138.33 | 132.99 | 136.13 | 930,768 | -1.74(-1.26%) |
Sep 02, 2020 | 136.05 | 138.44 | 133.65 | 137.87 | 653,489 | +0.93(+0.68%) |