Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 141.04 | 142.13 | 138.66 | 139.36 | 6,347,650 | -3.38(-2.37%) |
Nov 27, 2020 | 143.48 | 144.51 | 142.31 | 142.75 | 961,469 | -1.05(-0.73%) |
Nov 25, 2020 | 143.99 | 144.33 | 142.12 | 143.79 | 1,792,678 | -2.09(-1.43%) |
Nov 24, 2020 | 145.28 | 146.09 | 142.46 | 145.89 | 2,519,299 | +5.39(+3.84%) |
Nov 23, 2020 | 141.29 | 141.69 | 139.31 | 140.49 | 1,531,740 | +0.14(+0.10%) |
Nov 20, 2020 | 138.95 | 140.83 | 137.52 | 140.35 | 2,166,171 | +1.42(+1.02%) |
Nov 19, 2020 | 139.46 | 140.25 | 137.57 | 138.93 | 2,255,528 | -1.80(-1.28%) |
Nov 18, 2020 | 141.51 | 142.74 | 139.97 | 140.73 | 1,692,343 | -0.71(-0.50%) |
Nov 17, 2020 | 142.04 | 142.29 | 139.73 | 141.44 | 1,772,185 | -1.25(-0.88%) |
Nov 16, 2020 | 143.65 | 144.49 | 141.34 | 142.69 | 1,520,134 | +1.98(+1.41%) |
Nov 13, 2020 | 139.89 | 140.78 | 138.33 | 140.71 | 1,680,132 | +2.90(+2.11%) |
Nov 12, 2020 | 139.40 | 139.40 | 136.17 | 137.81 | 1,985,949 | -2.69(-1.91%) |
Nov 11, 2020 | 142.68 | 142.78 | 138.88 | 140.49 | 1,700,900 | -2.33(-1.63%) |
Nov 10, 2020 | 139.36 | 143.28 | 138.90 | 142.82 | 3,199,238 | +4.26(+3.08%) |
Nov 09, 2020 | 141.09 | 141.98 | 134.14 | 138.56 | 4,341,544 | +8.76(+6.75%) |
Nov 06, 2020 | 129.51 | 130.69 | 128.94 | 129.80 | 1,829,592 | +0.91(+0.70%) |
Nov 05, 2020 | 125.69 | 130.57 | 125.39 | 128.90 | 1,800,293 | +3.56(+2.84%) |
Nov 04, 2020 | 124.56 | 128.40 | 123.59 | 125.33 | 1,908,780 | -2.20(-1.72%) |
Nov 03, 2020 | 127.93 | 130.61 | 127.33 | 127.53 | 3,284,534 | +0.62(+0.49%) |
Nov 02, 2020 | 124.69 | 126.95 | 122.79 | 126.91 | 2,873,354 | +4.44(+3.63%) |
Oct 30, 2020 | 124.14 | 125.85 | 121.16 | 122.47 | 3,773,323 | -2.68(-2.14%) |
Oct 29, 2020 | 121.21 | 127.01 | 119.31 | 125.15 | 4,185,748 | +5.03(+4.18%) |
Oct 28, 2020 | 121.72 | 122.18 | 118.37 | 120.12 | 4,510,366 | +3.78(+3.25%) |
Oct 27, 2020 | 118.72 | 119.27 | 116.25 | 116.34 | 1,610,462 | -2.43(-2.05%) |
Oct 26, 2020 | 119.76 | 120.36 | 117.72 | 118.77 | 1,403,976 | -2.86(-2.35%) |
Oct 23, 2020 | 121.67 | 122.13 | 120.19 | 121.63 | 1,336,235 | +1.31(+1.09%) |
Oct 22, 2020 | 120.23 | 121.14 | 118.74 | 120.32 | 2,306,033 | -0.56(-0.46%) |
Oct 21, 2020 | 112.44 | 121.22 | 111.65 | 120.88 | 4,031,196 | +8.41(+7.48%) |
Oct 20, 2020 | 111.68 | 113.24 | 110.76 | 112.47 | 2,619,283 | +2.24(+2.04%) |
Oct 19, 2020 | 112.49 | 113.06 | 110.13 | 110.22 | 1,727,756 | -2.21(-1.96%) |
Oct 16, 2020 | 113.29 | 114.06 | 112.19 | 112.43 | 1,325,309 | -0.85(-0.75%) |
Oct 15, 2020 | 110.34 | 113.78 | 109.83 | 113.28 | 1,500,416 | +1.51(+1.35%) |
Oct 14, 2020 | 111.89 | 113.51 | 111.70 | 111.77 | 1,054,913 | -0.01(-0.01%) |
Oct 13, 2020 | 115.17 | 115.52 | 111.34 | 111.78 | 1,843,834 | -4.60(-3.95%) |
Oct 12, 2020 | 113.74 | 116.77 | 113.06 | 116.38 | 1,635,961 | +2.83(+2.49%) |
Oct 09, 2020 | 114.89 | 114.96 | 113.10 | 113.55 | 1,316,611 | -0.78(-0.68%) |
Oct 08, 2020 | 112.75 | 115.07 | 112.31 | 114.33 | 1,311,404 | +2.05(+1.82%) |
Oct 07, 2020 | 110.68 | 112.54 | 110.56 | 112.29 | 2,074,143 | +1.74(+1.58%) |
Oct 06, 2020 | 113.13 | 113.28 | 110.14 | 110.54 | 1,635,032 | -1.73(-1.54%) |
Oct 05, 2020 | 111.16 | 112.75 | 110.71 | 112.28 | 1,380,854 | +2.39(+2.18%) |
Oct 02, 2020 | 108.19 | 110.46 | 107.67 | 109.88 | 1,331,992 | +0.64(+0.59%) |
Oct 01, 2020 | 109.83 | 110.46 | 108.00 | 109.24 | 1,547,984 | -0.23(-0.21%) |
Sep 30, 2020 | 108.30 | 110.42 | 107.98 | 109.47 | 1,914,961 | +1.68(+1.56%) |
Sep 29, 2020 | 109.66 | 109.75 | 106.68 | 107.79 | 2,631,574 | -2.48(-2.25%) |
Sep 28, 2020 | 109.36 | 111.60 | 108.73 | 110.27 | 1,766,926 | +2.94(+2.74%) |
Sep 25, 2020 | 106.20 | 107.66 | 105.52 | 107.33 | 1,922,303 | -0.13(-0.12%) |
Sep 24, 2020 | 107.60 | 108.88 | 105.81 | 107.46 | 1,913,566 | +0.13(+0.12%) |
Sep 23, 2020 | 109.88 | 111.14 | 107.13 | 107.33 | 1,873,297 | -2.07(-1.89%) |
Sep 22, 2020 | 108.74 | 111.54 | 108.38 | 109.39 | 1,837,758 | +0.05(+0.04%) |
Sep 21, 2020 | 108.41 | 110.03 | 107.08 | 109.35 | 2,159,654 | -1.35(-1.22%) |
Sep 18, 2020 | 109.33 | 111.99 | 109.13 | 110.69 | 2,762,422 | +0.37(+0.33%) |
Sep 17, 2020 | 110.24 | 110.53 | 108.13 | 110.33 | 2,179,079 | -0.73(-0.66%) |
Sep 16, 2020 | 110.64 | 112.57 | 109.78 | 111.06 | 2,150,671 | +0.87(+0.79%) |
Sep 15, 2020 | 113.06 | 114.11 | 110.05 | 110.19 | 2,280,839 | -3.02(-2.66%) |
Sep 14, 2020 | 113.89 | 114.98 | 113.06 | 113.21 | 1,869,196 | +0.20(+0.17%) |
Sep 11, 2020 | 111.97 | 113.78 | 110.83 | 113.01 | 1,885,912 | +1.35(+1.21%) |
Sep 10, 2020 | 114.90 | 115.69 | 111.52 | 111.66 | 1,917,332 | -2.80(-2.45%) |
Sep 09, 2020 | 114.05 | 116.83 | 113.43 | 114.46 | 1,498,168 | +1.04(+0.92%) |
Sep 08, 2020 | 117.06 | 117.32 | 112.63 | 113.42 | 1,876,549 | -4.17(-3.54%) |
Sep 04, 2020 | 118.27 | 119.61 | 116.43 | 117.59 | 1,516,567 | +1.45(+1.25%) |
Sep 03, 2020 | 119.42 | 121.96 | 115.29 | 116.14 | 1,533,327 | -1.70(-1.45%) |
Sep 02, 2020 | 116.71 | 118.43 | 115.64 | 117.84 | 1,904,439 | +0.91(+0.78%) |