Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.76 | 123.28 | 120.05 | 120.16 | 19,672 | -0.88(-0.73%) |
Nov 27, 2020 | 120.40 | 121.34 | 119.48 | 121.04 | 11,975 | +0.08(+0.07%) |
Nov 25, 2020 | 122.64 | 122.64 | 120.96 | 120.96 | 11,650 | -1.88(-1.53%) |
Nov 24, 2020 | 121.52 | 123.00 | 121.52 | 122.84 | 21,632 | -0.08(-0.07%) |
Nov 23, 2020 | 123.68 | 123.72 | 121.56 | 122.92 | 32,203 | -1.00(-0.81%) |
Nov 20, 2020 | 123.28 | 123.92 | 121.64 | 123.92 | 10,625 | +0.24(+0.19%) |
Nov 19, 2020 | 124.04 | 124.40 | 122.64 | 123.68 | 5,339 | -0.92(-0.74%) |
Nov 18, 2020 | 120.80 | 124.60 | 120.80 | 124.60 | 3,267 | +3.48(+2.87%) |
Nov 17, 2020 | 123.20 | 123.84 | 120.92 | 121.12 | 2,484 | -1.12(-0.92%) |
Nov 16, 2020 | 120.16 | 122.24 | 120.16 | 122.24 | 2,837 | +1.80(+1.49%) |
Nov 13, 2020 | 122.16 | 122.32 | 120.32 | 120.44 | 3,175 | -4.56(-3.65%) |
Nov 12, 2020 | 120.96 | 125.00 | 120.24 | 125.00 | 3,701 | +4.20(+3.48%) |
Nov 11, 2020 | 119.84 | 121.68 | 119.72 | 120.80 | 5,891 | -0.72(-0.59%) |
Nov 10, 2020 | 120.16 | 122.44 | 119.56 | 121.52 | 7,747 | +1.12(+0.93%) |
Nov 09, 2020 | 120.64 | 121.52 | 117.12 | 120.40 | 25,219 | -7.40(-5.79%) |
Nov 06, 2020 | 129.84 | 129.84 | 126.08 | 127.80 | 6,675 | -1.84(-1.42%) |
Nov 05, 2020 | 127.52 | 129.76 | 127.52 | 129.64 | 3,976 | -0.16(-0.12%) |
Nov 04, 2020 | 129.44 | 129.80 | 125.72 | 129.80 | 16,662 | -2.72(-2.05%) |
Nov 03, 2020 | 134.20 | 134.20 | 132.16 | 132.52 | 4,613 | -3.44(-2.53%) |
Nov 02, 2020 | 135.76 | 136.52 | 134.44 | 135.96 | 8,047 | -3.48(-2.50%) |
Oct 30, 2020 | 138.84 | 140.64 | 138.64 | 139.44 | 6,625 | +2.56(+1.87%) |
Oct 29, 2020 | 141.88 | 141.88 | 135.36 | 136.88 | 4,573 | -5.48(-3.85%) |
Oct 28, 2020 | 139.80 | 144.40 | 139.28 | 142.36 | 14,933 | +7.57(+5.62%) |
Oct 27, 2020 | 134.28 | 135.43 | 134.08 | 134.79 | 2,467 | +0.07(+0.05%) |
Oct 26, 2020 | 130.36 | 136.08 | 130.00 | 134.72 | 4,074 | +5.47(+4.23%) |
Oct 23, 2020 | 128.00 | 129.60 | 128.00 | 129.25 | 1,700 | +0.05(+0.04%) |
Oct 22, 2020 | 130.44 | 130.44 | 128.48 | 129.20 | 2,486 | -0.72(-0.55%) |
Oct 21, 2020 | 131.64 | 132.16 | 129.44 | 129.92 | 1,956 | -1.96(-1.49%) |
Oct 20, 2020 | 132.52 | 132.52 | 129.88 | 131.88 | 3,255 | -1.21(-0.91%) |
Oct 19, 2020 | 129.42 | 133.40 | 129.42 | 133.09 | 4,150 | +3.35(+2.58%) |
Oct 16, 2020 | 128.88 | 129.75 | 127.44 | 129.75 | 1,325 | +0.87(+0.67%) |
Oct 15, 2020 | 130.60 | 131.28 | 128.88 | 128.88 | 3,964 | +0.22(+0.17%) |
Oct 14, 2020 | 130.08 | 130.08 | 127.35 | 128.66 | 4,869 | -0.66(-0.51%) |
Oct 13, 2020 | 130.12 | 131.04 | 128.88 | 129.32 | 4,589 | +0.12(+0.09%) |
Oct 12, 2020 | 128.72 | 130.04 | 128.41 | 129.20 | 5,719 | -1.24(-0.95%) |
Oct 09, 2020 | 132.32 | 132.32 | 129.88 | 130.44 | 3,075 | -3.76(-2.80%) |
Oct 08, 2020 | 135.48 | 136.40 | 134.16 | 134.20 | 917 | -1.36(-1.00%) |
Oct 07, 2020 | 136.60 | 136.60 | 134.92 | 135.56 | 3,077 | -0.92(-0.67%) |
Oct 06, 2020 | 136.12 | 138.13 | 135.08 | 136.48 | 3,671 | -0.04(-0.03%) |
Oct 05, 2020 | 139.84 | 139.84 | 136.48 | 136.52 | 3,181 | -3.36(-2.40%) |
Oct 02, 2020 | 140.88 | 140.88 | 138.60 | 139.88 | 2,075 | +2.19(+1.59%) |
Oct 01, 2020 | 136.08 | 138.36 | 135.88 | 137.69 | 1,645 | +1.71(+1.25%) |
Sep 30, 2020 | 135.56 | 136.67 | 135.56 | 135.98 | 790 | -0.14(-0.10%) |
Sep 29, 2020 | 137.28 | 137.28 | 135.48 | 136.12 | 1,988 | -1.68(-1.22%) |
Sep 28, 2020 | 137.52 | 138.08 | 137.20 | 137.80 | 2,157 | -0.86(-0.62%) |
Sep 25, 2020 | 141.48 | 141.96 | 138.56 | 138.66 | 3,550 | -2.40(-1.70%) |
Sep 24, 2020 | 143.20 | 143.88 | 140.00 | 141.06 | 2,503 | -1.46(-1.03%) |
Sep 23, 2020 | 138.96 | 142.52 | 138.96 | 142.52 | 3,409 | +2.88(+2.06%) |
Sep 22, 2020 | 138.16 | 140.76 | 138.16 | 139.64 | 3,050 | +1.78(+1.29%) |
Sep 21, 2020 | 139.28 | 141.00 | 137.12 | 137.86 | 12,915 | +1.18(+0.86%) |
Sep 18, 2020 | 135.44 | 137.16 | 134.28 | 136.68 | 5,150 | +1.12(+0.83%) |
Sep 17, 2020 | 135.56 | 136.00 | 133.40 | 135.56 | 3,334 | +2.51(+1.89%) |
Sep 16, 2020 | 131.08 | 133.05 | 130.96 | 133.05 | 996 | +1.63(+1.24%) |
Sep 15, 2020 | 129.52 | 131.62 | 129.36 | 131.42 | 6,728 | +0.33(+0.25%) |
Sep 14, 2020 | 129.36 | 131.44 | 129.36 | 131.09 | 8,228 | +0.94(+0.72%) |
Sep 11, 2020 | 130.32 | 132.72 | 129.48 | 130.16 | 14,600 | -2.32(-1.75%) |
Sep 10, 2020 | 131.04 | 135.08 | 130.92 | 132.48 | 9,025 | +1.32(+1.01%) |
Sep 09, 2020 | 130.88 | 131.56 | 130.09 | 131.16 | 3,720 | -4.00(-2.96%) |
Sep 08, 2020 | 139.40 | 140.00 | 134.76 | 135.16 | 4,594 | -1.24(-0.91%) |
Sep 04, 2020 | 138.72 | 144.60 | 135.28 | 136.40 | 7,500 | -3.84(-2.74%) |
Sep 03, 2020 | 137.52 | 143.26 | 137.12 | 140.24 | 8,628 | +2.26(+1.64%) |
Sep 02, 2020 | 135.92 | 138.40 | 135.92 | 137.98 | 2,098 | +3.03(+2.25%) |