Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.66 | 122.42 | 117.72 | 120.91 | 394,695 | +1.23(+1.03%) |
Nov 27, 2020 | 116.82 | 120.36 | 115.86 | 119.67 | 215,330 | +4.31(+3.74%) |
Nov 25, 2020 | 117.85 | 119.32 | 115.11 | 115.36 | 423,501 | -1.38(-1.18%) |
Nov 24, 2020 | 120.19 | 120.72 | 116.34 | 116.74 | 441,866 | -3.66(-3.04%) |
Nov 23, 2020 | 122.17 | 122.56 | 118.48 | 120.39 | 413,024 | -2.12(-1.73%) |
Nov 20, 2020 | 122.13 | 122.98 | 120.05 | 122.51 | 329,998 | -0.19(-0.15%) |
Nov 19, 2020 | 122.52 | 123.50 | 121.10 | 122.70 | 390,245 | +1.51(+1.25%) |
Nov 18, 2020 | 125.39 | 125.80 | 120.84 | 121.19 | 534,577 | -3.87(-3.10%) |
Nov 17, 2020 | 123.95 | 125.58 | 120.73 | 125.06 | 489,364 | +1.65(+1.34%) |
Nov 16, 2020 | 118.78 | 123.59 | 116.51 | 123.41 | 640,669 | +4.75(+4.00%) |
Nov 13, 2020 | 120.42 | 121.04 | 117.11 | 118.66 | 418,652 | -2.07(-1.72%) |
Nov 12, 2020 | 118.84 | 121.82 | 117.91 | 120.73 | 525,620 | +1.65(+1.39%) |
Nov 11, 2020 | 114.10 | 119.09 | 114.07 | 119.08 | 616,430 | +6.38(+5.66%) |
Nov 10, 2020 | 114.35 | 116.50 | 111.17 | 112.70 | 620,253 | -1.14(-1.00%) |
Nov 09, 2020 | 118.68 | 120.55 | 113.46 | 113.84 | 1,027,981 | -6.92(-5.73%) |
Nov 06, 2020 | 120.32 | 122.67 | 117.14 | 120.76 | 521,179 | +0.36(+0.30%) |
Nov 05, 2020 | 120.20 | 120.93 | 115.98 | 120.41 | 782,688 | +2.57(+2.18%) |
Nov 04, 2020 | 109.53 | 118.68 | 108.88 | 117.83 | 860,811 | +9.91(+9.19%) |
Nov 03, 2020 | 106.41 | 108.22 | 103.71 | 107.92 | 861,211 | +1.52(+1.42%) |
Nov 02, 2020 | 108.81 | 109.55 | 102.68 | 106.40 | 1,022,617 | +0.20(+0.19%) |
Oct 30, 2020 | 108.93 | 109.70 | 105.73 | 106.20 | 810,686 | -3.27(-2.99%) |
Oct 29, 2020 | 112.42 | 113.69 | 108.94 | 109.47 | 652,923 | -2.41(-2.15%) |
Oct 28, 2020 | 112.47 | 114.18 | 110.76 | 111.88 | 552,662 | -2.40(-2.10%) |
Oct 27, 2020 | 115.17 | 116.23 | 112.95 | 114.28 | 325,388 | -1.20(-1.04%) |
Oct 26, 2020 | 114.74 | 117.52 | 112.38 | 115.49 | 741,122 | -0.01(-0.01%) |
Oct 23, 2020 | 112.44 | 115.89 | 109.83 | 115.50 | 716,813 | +2.87(+2.55%) |
Oct 22, 2020 | 108.86 | 112.97 | 107.41 | 112.63 | 649,179 | +3.92(+3.61%) |
Oct 21, 2020 | 113.66 | 114.76 | 108.66 | 108.70 | 548,614 | -5.12(-4.50%) |
Oct 20, 2020 | 117.15 | 117.31 | 113.57 | 113.82 | 518,817 | -3.15(-2.69%) |
Oct 19, 2020 | 119.58 | 120.02 | 113.79 | 116.97 | 754,950 | -1.62(-1.37%) |
Oct 16, 2020 | 122.18 | 122.24 | 118.53 | 118.60 | 366,512 | -3.42(-2.81%) |
Oct 15, 2020 | 117.78 | 122.24 | 117.58 | 122.02 | 373,589 | +2.95(+2.48%) |
Oct 14, 2020 | 123.64 | 124.16 | 118.99 | 119.07 | 389,897 | -3.66(-2.98%) |
Oct 13, 2020 | 119.83 | 124.30 | 119.38 | 122.73 | 340,935 | +2.27(+1.89%) |
Oct 12, 2020 | 120.08 | 121.19 | 117.77 | 120.46 | 479,616 | +0.63(+0.53%) |
Oct 09, 2020 | 120.47 | 120.92 | 118.23 | 119.83 | 649,119 | +0.84(+0.71%) |
Oct 08, 2020 | 120.51 | 120.88 | 116.50 | 118.99 | 882,804 | -0.83(-0.69%) |
Oct 07, 2020 | 122.09 | 124.07 | 118.44 | 119.82 | 929,919 | -1.36(-1.12%) |
Oct 06, 2020 | 127.71 | 128.15 | 120.74 | 121.18 | 1,174,976 | -8.71(-6.71%) |
Oct 05, 2020 | 131.08 | 132.38 | 127.40 | 129.89 | 429,499 | -0.49(-0.38%) |
Oct 02, 2020 | 124.72 | 130.94 | 124.01 | 130.38 | 425,881 | +2.26(+1.77%) |
Oct 01, 2020 | 125.41 | 128.59 | 125.09 | 128.12 | 461,792 | +3.37(+2.70%) |
Sep 30, 2020 | 126.19 | 127.14 | 123.43 | 124.75 | 451,090 | -0.49(-0.39%) |
Sep 29, 2020 | 126.50 | 127.33 | 124.70 | 125.25 | 279,805 | -1.53(-1.21%) |
Sep 28, 2020 | 125.20 | 126.92 | 123.84 | 126.78 | 459,375 | +2.91(+2.35%) |
Sep 25, 2020 | 122.83 | 124.04 | 121.19 | 123.87 | 330,912 | +1.45(+1.19%) |
Sep 24, 2020 | 126.03 | 126.68 | 121.91 | 122.42 | 450,953 | -4.56(-3.59%) |
Sep 23, 2020 | 130.05 | 131.00 | 126.67 | 126.98 | 529,659 | -3.45(-2.65%) |
Sep 22, 2020 | 126.47 | 131.05 | 124.77 | 130.43 | 985,744 | +4.69(+3.73%) |
Sep 21, 2020 | 119.60 | 125.87 | 117.58 | 125.74 | 871,857 | +4.56(+3.77%) |
Sep 18, 2020 | 123.75 | 127.69 | 118.87 | 121.17 | 7,168,132 | -0.79(-0.65%) |
Sep 17, 2020 | 117.06 | 123.03 | 115.35 | 121.97 | 766,827 | +2.55(+2.13%) |
Sep 16, 2020 | 120.47 | 122.18 | 118.61 | 119.42 | 708,388 | -0.87(-0.72%) |
Sep 15, 2020 | 123.91 | 123.91 | 119.37 | 120.29 | 648,383 | -2.77(-2.25%) |
Sep 14, 2020 | 123.99 | 124.96 | 121.07 | 123.05 | 695,146 | +0.21(+0.17%) |
Sep 11, 2020 | 125.60 | 125.60 | 120.39 | 122.84 | 889,663 | -0.11(-0.09%) |
Sep 10, 2020 | 122.02 | 128.50 | 121.43 | 122.95 | 965,801 | +2.45(+2.04%) |
Sep 09, 2020 | 121.89 | 124.45 | 119.66 | 120.50 | 812,109 | -0.47(-0.39%) |
Sep 08, 2020 | 123.68 | 126.99 | 120.60 | 120.97 | 1,272,308 | -9.46(-7.25%) |
Sep 04, 2020 | 136.35 | 136.90 | 126.31 | 130.43 | 866,551 | -6.78(-4.94%) |
Sep 03, 2020 | 144.74 | 144.74 | 135.62 | 137.21 | 828,013 | -8.89(-6.09%) |
Sep 02, 2020 | 152.84 | 153.13 | 143.91 | 146.10 | 652,280 | -5.62(-3.70%) |