Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.52 | 128.11 | 124.05 | 126.94 | 329,587 | +0.57(+0.45%) |
Nov 27, 2020 | 126.20 | 128.81 | 124.32 | 126.37 | 174,900 | +2.20(+1.77%) |
Nov 25, 2020 | 122.52 | 124.55 | 121.51 | 124.17 | 210,100 | +2.67(+2.20%) |
Nov 24, 2020 | 124.09 | 125.89 | 120.46 | 121.50 | 245,377 | -2.79(-2.24%) |
Nov 23, 2020 | 124.88 | 125.31 | 123.06 | 124.29 | 281,597 | +0.62(+0.50%) |
Nov 20, 2020 | 121.79 | 125.64 | 121.56 | 123.67 | 331,600 | +1.70(+1.39%) |
Nov 19, 2020 | 121.64 | 124.82 | 121.00 | 121.97 | 291,056 | +0.89(+0.74%) |
Nov 18, 2020 | 119.44 | 121.30 | 115.75 | 121.08 | 338,308 | +2.33(+1.96%) |
Nov 17, 2020 | 116.49 | 120.25 | 116.10 | 118.75 | 255,439 | +1.93(+1.65%) |
Nov 16, 2020 | 117.64 | 119.81 | 112.41 | 116.82 | 228,196 | -1.28(-1.08%) |
Nov 13, 2020 | 119.09 | 120.59 | 116.37 | 118.10 | 400,800 | -0.40(-0.34%) |
Nov 12, 2020 | 118.05 | 121.63 | 117.00 | 118.50 | 476,148 | +2.18(+1.87%) |
Nov 11, 2020 | 117.31 | 118.66 | 114.74 | 116.32 | 565,730 | +1.65(+1.44%) |
Nov 10, 2020 | 121.10 | 123.48 | 112.69 | 114.67 | 673,872 | -7.34(-6.02%) |
Nov 09, 2020 | 125.07 | 130.70 | 117.78 | 122.01 | 844,901 | -7.74(-5.97%) |
Nov 06, 2020 | 120.01 | 132.57 | 120.00 | 129.75 | 1,274,400 | +11.77(+9.98%) |
Nov 05, 2020 | 115.99 | 120.28 | 113.10 | 117.98 | 805,738 | +4.91(+4.34%) |
Nov 04, 2020 | 110.00 | 116.96 | 108.02 | 113.07 | 1,088,884 | +7.75(+7.36%) |
Nov 03, 2020 | 103.71 | 106.79 | 103.45 | 105.32 | 567,161 | +2.05(+1.99%) |
Nov 02, 2020 | 106.44 | 106.44 | 100.17 | 103.27 | 383,228 | -1.42(-1.36%) |
Oct 30, 2020 | 107.32 | 107.74 | 102.71 | 104.69 | 683,800 | -2.68(-2.50%) |
Oct 29, 2020 | 110.61 | 111.05 | 105.40 | 107.37 | 608,988 | -2.88(-2.61%) |
Oct 28, 2020 | 121.01 | 122.58 | 107.23 | 110.25 | 2,016,403 | -18.43(-14.32%) |
Oct 27, 2020 | 126.42 | 129.56 | 125.75 | 128.68 | 198,680 | +3.65(+2.92%) |
Oct 26, 2020 | 126.18 | 128.84 | 123.18 | 125.03 | 364,259 | -2.19(-1.72%) |
Oct 23, 2020 | 128.90 | 129.78 | 125.64 | 127.22 | 412,100 | -1.55(-1.20%) |
Oct 22, 2020 | 124.66 | 129.18 | 124.13 | 128.77 | 377,931 | +4.00(+3.21%) |
Oct 21, 2020 | 126.27 | 127.67 | 123.12 | 124.77 | 342,044 | -1.75(-1.38%) |
Oct 20, 2020 | 128.28 | 129.31 | 126.31 | 126.52 | 305,289 | -1.30(-1.02%) |
Oct 19, 2020 | 126.23 | 129.70 | 126.23 | 127.82 | 273,118 | +1.37(+1.08%) |
Oct 16, 2020 | 130.08 | 130.70 | 126.38 | 126.45 | 130,200 | -2.82(-2.18%) |
Oct 15, 2020 | 126.66 | 130.22 | 125.50 | 129.27 | 303,035 | +0.02(+0.02%) |
Oct 14, 2020 | 133.77 | 133.77 | 127.26 | 129.25 | 336,991 | -2.85(-2.16%) |
Oct 13, 2020 | 131.83 | 134.87 | 130.59 | 132.10 | 320,346 | +1.05(+0.80%) |
Oct 12, 2020 | 128.60 | 131.98 | 126.29 | 131.05 | 498,753 | +4.55(+3.60%) |
Oct 09, 2020 | 119.17 | 126.54 | 117.77 | 126.50 | 468,900 | +8.14(+6.88%) |
Oct 08, 2020 | 122.00 | 122.86 | 117.02 | 118.36 | 394,901 | -2.22(-1.84%) |
Oct 07, 2020 | 120.79 | 122.68 | 118.11 | 120.58 | 392,032 | +0.35(+0.29%) |
Oct 06, 2020 | 124.96 | 127.35 | 118.61 | 120.23 | 456,721 | -3.41(-2.76%) |
Oct 05, 2020 | 123.00 | 125.61 | 119.14 | 123.64 | 997,233 | +2.11(+1.74%) |
Oct 02, 2020 | 125.22 | 127.64 | 119.65 | 121.53 | 567,900 | -6.59(-5.14%) |
Oct 01, 2020 | 126.10 | 129.85 | 125.03 | 128.12 | 444,408 | +2.39(+1.90%) |
Sep 30, 2020 | 126.88 | 128.81 | 124.59 | 125.73 | 305,502 | -1.47(-1.16%) |
Sep 29, 2020 | 130.26 | 131.90 | 126.62 | 127.20 | 306,692 | -3.25(-2.49%) |
Sep 28, 2020 | 126.56 | 130.71 | 124.37 | 130.45 | 373,941 | +5.51(+4.41%) |
Sep 25, 2020 | 123.35 | 125.87 | 121.46 | 124.94 | 405,300 | +2.37(+1.93%) |
Sep 24, 2020 | 127.52 | 127.98 | 121.89 | 122.57 | 510,446 | -6.18(-4.80%) |
Sep 23, 2020 | 133.86 | 135.93 | 128.33 | 128.75 | 355,426 | -6.59(-4.87%) |
Sep 22, 2020 | 137.88 | 137.88 | 133.06 | 135.34 | 381,038 | -0.34(-0.25%) |
Sep 21, 2020 | 129.31 | 135.86 | 128.79 | 135.68 | 452,892 | +3.00(+2.26%) |
Sep 18, 2020 | 126.21 | 133.34 | 126.17 | 132.68 | 616,600 | +8.16(+6.55%) |
Sep 17, 2020 | 120.78 | 124.86 | 120.78 | 124.52 | 415,417 | +1.65(+1.34%) |
Sep 16, 2020 | 120.15 | 124.13 | 119.50 | 122.87 | 383,709 | +2.16(+1.79%) |
Sep 15, 2020 | 121.90 | 123.14 | 116.50 | 120.71 | 556,455 | -0.19(-0.16%) |
Sep 14, 2020 | 121.81 | 122.00 | 119.17 | 120.90 | 442,932 | +3.33(+2.83%) |
Sep 11, 2020 | 122.13 | 122.13 | 115.27 | 117.57 | 402,800 | -2.93(-2.43%) |
Sep 10, 2020 | 123.23 | 126.73 | 119.81 | 120.50 | 486,456 | -0.50(-0.41%) |
Sep 09, 2020 | 124.19 | 124.95 | 120.00 | 121.00 | 577,805 | -0.40(-0.33%) |
Sep 08, 2020 | 123.52 | 127.07 | 120.71 | 121.40 | 507,574 | -5.61(-4.42%) |
Sep 04, 2020 | 134.46 | 136.59 | 123.64 | 127.01 | 727,300 | -9.48(-6.95%) |
Sep 03, 2020 | 145.02 | 145.02 | 133.25 | 136.49 | 608,775 | -12.22(-8.22%) |
Sep 02, 2020 | 156.99 | 156.99 | 146.35 | 148.71 | 376,454 | -5.79(-3.75%) |