Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.11 | 127.55 | 124.35 | 124.50 | 179,780 | -4.05(-3.15%) |
Nov 27, 2020 | 128.94 | 129.44 | 127.59 | 128.55 | 53,155 | -0.22(-0.17%) |
Nov 25, 2020 | 128.84 | 129.45 | 126.85 | 128.77 | 97,417 | -0.93(-0.71%) |
Nov 24, 2020 | 129.00 | 129.93 | 127.51 | 129.70 | 145,937 | +2.77(+2.18%) |
Nov 23, 2020 | 124.72 | 127.21 | 123.79 | 126.92 | 123,796 | +3.45(+2.79%) |
Nov 20, 2020 | 123.76 | 124.00 | 122.58 | 123.47 | 127,239 | -0.73(-0.58%) |
Nov 19, 2020 | 123.67 | 124.61 | 122.52 | 124.20 | 107,248 | +0.53(+0.43%) |
Nov 18, 2020 | 124.02 | 125.62 | 123.67 | 123.67 | 130,130 | +0.06(+0.05%) |
Nov 17, 2020 | 122.22 | 124.48 | 121.66 | 123.61 | 140,470 | -0.61(-0.49%) |
Nov 16, 2020 | 123.86 | 124.43 | 122.39 | 124.22 | 107,754 | +3.09(+2.55%) |
Nov 13, 2020 | 118.36 | 122.61 | 117.70 | 121.13 | 231,648 | +3.89(+3.32%) |
Nov 12, 2020 | 117.65 | 118.03 | 115.64 | 117.24 | 183,662 | -1.89(-1.58%) |
Nov 11, 2020 | 122.07 | 122.07 | 118.20 | 119.13 | 192,231 | -2.94(-2.41%) |
Nov 10, 2020 | 122.86 | 123.86 | 121.71 | 122.07 | 152,090 | +0.27(+0.22%) |
Nov 09, 2020 | 121.91 | 124.94 | 120.52 | 121.81 | 372,407 | +9.27(+8.24%) |
Nov 06, 2020 | 114.65 | 115.72 | 112.48 | 112.54 | 241,094 | -1.03(-0.91%) |
Nov 05, 2020 | 109.93 | 114.05 | 109.73 | 113.57 | 299,722 | +4.47(+4.10%) |
Nov 04, 2020 | 105.97 | 110.70 | 105.97 | 109.10 | 216,950 | +1.02(+0.94%) |
Nov 03, 2020 | 108.68 | 109.56 | 107.64 | 108.08 | 152,870 | +1.70(+1.60%) |
Nov 02, 2020 | 106.87 | 107.28 | 105.05 | 106.37 | 186,905 | +1.34(+1.28%) |
Oct 30, 2020 | 104.49 | 106.32 | 103.42 | 105.03 | 156,916 | +0.00(+0.00%) |
Oct 29, 2020 | 103.88 | 105.90 | 102.54 | 105.03 | 139,320 | +0.70(+0.68%) |
Oct 28, 2020 | 105.25 | 106.44 | 103.27 | 104.33 | 173,593 | -3.43(-3.18%) |
Oct 27, 2020 | 111.72 | 112.50 | 107.66 | 107.75 | 126,897 | -4.60(-4.10%) |
Oct 26, 2020 | 114.67 | 114.67 | 111.56 | 112.36 | 128,864 | -3.57(-3.08%) |
Oct 23, 2020 | 117.03 | 117.75 | 113.80 | 115.93 | 149,464 | -0.61(-0.52%) |
Oct 22, 2020 | 111.58 | 116.81 | 111.20 | 116.54 | 259,020 | +4.70(+4.20%) |
Oct 21, 2020 | 111.86 | 113.01 | 110.80 | 111.84 | 220,854 | -0.23(-0.20%) |
Oct 20, 2020 | 110.55 | 112.96 | 110.12 | 112.07 | 262,271 | +2.75(+2.52%) |
Oct 19, 2020 | 112.22 | 112.58 | 109.13 | 109.32 | 117,486 | -2.54(-2.27%) |
Oct 16, 2020 | 110.93 | 113.12 | 110.38 | 111.86 | 179,482 | +1.40(+1.27%) |
Oct 15, 2020 | 107.94 | 110.52 | 107.56 | 110.46 | 158,847 | +1.07(+0.98%) |
Oct 14, 2020 | 109.26 | 110.99 | 109.19 | 109.39 | 123,434 | +0.35(+0.32%) |
Oct 13, 2020 | 109.18 | 110.11 | 108.08 | 109.04 | 230,290 | -1.04(-0.94%) |
Oct 12, 2020 | 109.23 | 110.75 | 109.23 | 110.08 | 140,328 | +0.64(+0.58%) |
Oct 09, 2020 | 110.80 | 111.46 | 109.13 | 109.44 | 145,580 | -0.25(-0.23%) |
Oct 08, 2020 | 109.67 | 110.78 | 108.79 | 109.69 | 318,718 | +1.07(+0.98%) |
Oct 07, 2020 | 108.69 | 109.06 | 107.37 | 108.62 | 309,255 | +1.28(+1.19%) |
Oct 06, 2020 | 109.61 | 109.67 | 106.10 | 107.34 | 431,849 | -1.48(-1.36%) |
Oct 05, 2020 | 108.56 | 111.12 | 108.56 | 108.82 | 247,486 | +1.48(+1.38%) |
Oct 02, 2020 | 106.24 | 108.65 | 105.88 | 107.34 | 273,003 | -0.52(-0.49%) |
Oct 01, 2020 | 107.79 | 109.09 | 106.42 | 107.87 | 214,724 | +0.08(+0.07%) |
Sep 30, 2020 | 107.48 | 108.49 | 106.18 | 107.79 | 548,859 | +0.19(+0.18%) |
Sep 29, 2020 | 109.14 | 109.30 | 106.56 | 107.60 | 169,909 | -1.73(-1.59%) |
Sep 28, 2020 | 108.56 | 110.07 | 108.25 | 109.34 | 363,090 | +2.63(+2.46%) |
Sep 25, 2020 | 104.99 | 106.76 | 104.73 | 106.71 | 171,820 | +0.81(+0.76%) |
Sep 24, 2020 | 106.16 | 107.81 | 104.12 | 105.90 | 140,574 | +0.10(+0.09%) |
Sep 23, 2020 | 108.95 | 109.98 | 105.72 | 105.80 | 165,575 | -2.89(-2.66%) |
Sep 22, 2020 | 107.63 | 110.09 | 107.44 | 108.69 | 240,675 | +1.17(+1.09%) |
Sep 21, 2020 | 108.86 | 110.17 | 105.43 | 107.52 | 329,460 | -4.05(-3.63%) |
Sep 18, 2020 | 113.14 | 113.14 | 110.53 | 111.56 | 695,155 | -1.15(-1.02%) |
Sep 17, 2020 | 113.15 | 114.06 | 111.66 | 112.72 | 336,186 | -1.74(-1.52%) |
Sep 16, 2020 | 116.43 | 117.77 | 114.33 | 114.46 | 212,231 | -1.81(-1.56%) |
Sep 15, 2020 | 118.65 | 118.65 | 115.81 | 116.27 | 166,530 | +0.04(+0.03%) |
Sep 14, 2020 | 116.07 | 116.65 | 115.62 | 116.23 | 261,900 | +1.17(+1.02%) |
Sep 11, 2020 | 114.89 | 115.74 | 113.25 | 115.06 | 172,870 | +0.63(+0.55%) |
Sep 10, 2020 | 116.23 | 116.61 | 113.80 | 114.43 | 244,030 | -0.89(-0.77%) |
Sep 09, 2020 | 115.95 | 115.95 | 113.55 | 115.32 | 242,134 | +0.89(+0.78%) |
Sep 08, 2020 | 118.15 | 118.15 | 114.33 | 114.42 | 252,575 | -5.46(-4.55%) |
Sep 04, 2020 | 121.56 | 122.36 | 118.82 | 119.88 | 203,728 | +0.30(+0.25%) |
Sep 03, 2020 | 120.93 | 122.63 | 119.22 | 119.59 | 243,477 | -0.55(-0.46%) |
Sep 02, 2020 | 118.24 | 120.52 | 117.96 | 120.14 | 148,369 | +1.93(+1.64%) |