Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 135.47 | 135.81 | 132.91 | 134.36 | 247,195 | -0.15(-0.11%) |
Nov 27, 2020 | 134.30 | 135.57 | 133.73 | 134.51 | 172,218 | +1.83(+1.38%) |
Nov 25, 2020 | 133.72 | 134.31 | 130.92 | 132.68 | 281,279 | -1.58(-1.18%) |
Nov 24, 2020 | 134.94 | 135.41 | 132.99 | 134.25 | 254,384 | -0.26(-0.20%) |
Nov 23, 2020 | 130.76 | 134.75 | 130.01 | 134.52 | 209,003 | +5.64(+4.37%) |
Nov 20, 2020 | 130.96 | 131.64 | 128.72 | 128.88 | 249,855 | -1.64(-1.25%) |
Nov 19, 2020 | 128.65 | 130.66 | 127.54 | 130.51 | 132,777 | +1.00(+0.77%) |
Nov 18, 2020 | 128.92 | 130.61 | 127.09 | 129.51 | 282,490 | +1.10(+0.86%) |
Nov 17, 2020 | 126.59 | 129.41 | 125.12 | 128.41 | 320,083 | +0.55(+0.43%) |
Nov 16, 2020 | 125.22 | 127.87 | 124.46 | 127.86 | 215,469 | +4.31(+3.49%) |
Nov 13, 2020 | 123.64 | 124.93 | 122.77 | 123.55 | 129,176 | +1.82(+1.49%) |
Nov 12, 2020 | 125.43 | 125.43 | 120.93 | 121.73 | 192,712 | -3.24(-2.59%) |
Nov 11, 2020 | 123.34 | 125.96 | 122.34 | 124.97 | 219,069 | +2.75(+2.25%) |
Nov 10, 2020 | 122.01 | 123.61 | 120.89 | 122.22 | 267,767 | -1.24(-1.01%) |
Nov 09, 2020 | 128.05 | 129.55 | 123.15 | 123.46 | 374,360 | -0.50(-0.40%) |
Nov 06, 2020 | 122.62 | 124.23 | 120.83 | 123.96 | 237,474 | +1.43(+1.17%) |
Nov 05, 2020 | 116.99 | 122.71 | 116.68 | 122.53 | 473,113 | +7.51(+6.53%) |
Nov 04, 2020 | 111.96 | 115.89 | 109.64 | 115.03 | 257,911 | +3.14(+2.81%) |
Nov 03, 2020 | 110.01 | 112.36 | 108.05 | 111.88 | 276,738 | +2.82(+2.59%) |
Nov 02, 2020 | 106.70 | 109.84 | 106.70 | 109.06 | 255,475 | +3.67(+3.49%) |
Oct 30, 2020 | 107.75 | 109.14 | 104.39 | 105.39 | 285,093 | -4.33(-3.94%) |
Oct 29, 2020 | 105.62 | 110.41 | 104.99 | 109.72 | 437,358 | +3.44(+3.24%) |
Oct 28, 2020 | 106.76 | 111.03 | 103.06 | 106.27 | 856,061 | -0.49(-0.46%) |
Oct 27, 2020 | 107.20 | 108.69 | 105.55 | 106.76 | 280,122 | -0.32(-0.30%) |
Oct 26, 2020 | 108.56 | 110.29 | 105.43 | 107.08 | 250,869 | -2.99(-2.72%) |
Oct 23, 2020 | 111.02 | 111.60 | 109.53 | 110.08 | 188,930 | -1.01(-0.91%) |
Oct 22, 2020 | 110.47 | 111.53 | 108.16 | 111.09 | 244,964 | +1.35(+1.23%) |
Oct 21, 2020 | 110.67 | 111.48 | 109.49 | 109.73 | 186,794 | -0.64(-0.58%) |
Oct 20, 2020 | 112.05 | 112.37 | 110.21 | 110.38 | 156,365 | -0.72(-0.65%) |
Oct 19, 2020 | 112.19 | 113.78 | 110.75 | 111.10 | 182,691 | +0.01(+0.01%) |
Oct 16, 2020 | 114.46 | 114.46 | 110.54 | 111.09 | 234,286 | -2.39(-2.11%) |
Oct 15, 2020 | 111.08 | 113.76 | 110.76 | 113.48 | 319,421 | -0.15(-0.13%) |
Oct 14, 2020 | 115.55 | 116.46 | 112.81 | 113.62 | 202,413 | -1.70(-1.47%) |
Oct 13, 2020 | 116.21 | 116.75 | 114.82 | 115.33 | 385,593 | -0.69(-0.59%) |
Oct 12, 2020 | 117.26 | 117.30 | 115.19 | 116.02 | 376,715 | +0.43(+0.37%) |
Oct 09, 2020 | 115.00 | 116.34 | 114.44 | 115.59 | 373,747 | +2.12(+1.87%) |
Oct 08, 2020 | 112.37 | 113.61 | 111.27 | 113.47 | 215,534 | +2.03(+1.82%) |
Oct 07, 2020 | 109.91 | 111.82 | 109.43 | 111.44 | 469,701 | +3.28(+3.03%) |
Oct 06, 2020 | 108.50 | 111.09 | 107.73 | 108.16 | 373,302 | -0.08(-0.07%) |
Oct 05, 2020 | 106.32 | 108.70 | 106.32 | 108.24 | 556,244 | +2.78(+2.64%) |
Oct 02, 2020 | 105.75 | 107.35 | 105.46 | 105.46 | 308,131 | -2.94(-2.71%) |
Oct 01, 2020 | 107.35 | 108.98 | 107.00 | 108.39 | 328,239 | +2.19(+2.06%) |
Sep 30, 2020 | 107.46 | 108.61 | 105.39 | 106.21 | 376,736 | -1.47(-1.36%) |
Sep 29, 2020 | 106.96 | 109.57 | 106.13 | 107.67 | 280,732 | +0.24(+0.23%) |
Sep 28, 2020 | 106.65 | 107.80 | 105.58 | 107.43 | 325,790 | +2.87(+2.74%) |
Sep 25, 2020 | 104.75 | 105.19 | 103.35 | 104.56 | 382,181 | -0.50(-0.48%) |
Sep 24, 2020 | 103.82 | 106.68 | 103.13 | 105.07 | 223,420 | +0.44(+0.42%) |
Sep 23, 2020 | 104.78 | 107.14 | 104.39 | 104.63 | 363,077 | -0.55(-0.53%) |
Sep 22, 2020 | 105.73 | 107.86 | 102.78 | 105.19 | 205,176 | -0.14(-0.13%) |
Sep 21, 2020 | 102.13 | 105.44 | 101.53 | 105.32 | 271,133 | +0.96(+0.92%) |
Sep 18, 2020 | 105.99 | 106.38 | 102.84 | 104.36 | 638,477 | -0.50(-0.47%) |
Sep 17, 2020 | 100.89 | 105.17 | 100.51 | 104.85 | 342,770 | +1.74(+1.69%) |
Sep 16, 2020 | 104.48 | 105.34 | 102.98 | 103.11 | 525,383 | -0.19(-0.19%) |
Sep 15, 2020 | 102.72 | 103.98 | 101.91 | 103.31 | 347,805 | +1.79(+1.76%) |
Sep 14, 2020 | 102.08 | 103.25 | 101.14 | 101.52 | 424,269 | +1.08(+1.07%) |
Sep 11, 2020 | 103.40 | 103.44 | 98.96 | 100.44 | 515,265 | -1.29(-1.27%) |
Sep 10, 2020 | 105.31 | 106.10 | 101.12 | 101.73 | 370,733 | -2.92(-2.79%) |
Sep 09, 2020 | 106.80 | 107.05 | 103.45 | 104.65 | 394,098 | +0.54(+0.52%) |
Sep 08, 2020 | 105.77 | 108.23 | 102.97 | 104.11 | 758,116 | -6.90(-6.22%) |
Sep 04, 2020 | 113.06 | 114.31 | 107.56 | 111.01 | 286,224 | -2.33(-2.06%) |
Sep 03, 2020 | 118.68 | 118.68 | 111.88 | 113.34 | 380,693 | -6.98(-5.80%) |
Sep 02, 2020 | 118.62 | 120.75 | 117.41 | 120.32 | 439,409 | +3.44(+2.94%) |