Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 89.06 | 89.40 | 87.75 | 88.04 | 36,437,660 | -1.62(-1.81%) |
Nov 27, 2020 | 88.65 | 90.20 | 88.62 | 89.66 | 17,698,000 | +1.09(+1.23%) |
Nov 25, 2020 | 88.64 | 88.93 | 87.83 | 88.57 | 20,922,000 | +0.13(+0.14%) |
Nov 24, 2020 | 86.53 | 88.58 | 86.38 | 88.44 | 31,560,540 | +1.70(+1.96%) |
Nov 23, 2020 | 87.48 | 87.69 | 85.89 | 86.74 | 43,231,820 | -0.37(-0.42%) |
Nov 20, 2020 | 88.26 | 88.70 | 87.09 | 87.11 | 46,272,000 | -1.09(-1.23%) |
Nov 19, 2020 | 86.92 | 88.48 | 86.85 | 88.20 | 24,958,440 | +0.86(+0.98%) |
Nov 18, 2020 | 88.26 | 88.67 | 87.31 | 87.34 | 23,459,320 | -1.17(-1.32%) |
Nov 17, 2020 | 88.85 | 89.25 | 88.35 | 88.51 | 22,932,460 | -0.56(-0.63%) |
Nov 16, 2020 | 88.58 | 89.95 | 88.38 | 89.07 | 24,905,280 | +0.22(+0.25%) |
Nov 13, 2020 | 87.88 | 89.05 | 87.23 | 88.85 | 30,010,000 | +1.36(+1.55%) |
Nov 12, 2020 | 87.38 | 88.41 | 87.28 | 87.49 | 24,950,360 | -0.14(-0.16%) |
Nov 11, 2020 | 87.50 | 88.21 | 87.37 | 87.64 | 25,264,620 | +0.62(+0.71%) |
Nov 10, 2020 | 86.55 | 88.15 | 85.86 | 87.02 | 52,695,080 | -1.13(-1.28%) |
Nov 09, 2020 | 89.82 | 90.90 | 88.00 | 88.15 | 45,308,120 | +0.06(+0.07%) |
Nov 06, 2020 | 87.70 | 88.62 | 87.02 | 88.09 | 33,224,000 | -0.08(-0.09%) |
Nov 05, 2020 | 89.05 | 89.68 | 87.53 | 88.17 | 41,240,480 | +0.71(+0.81%) |
Nov 04, 2020 | 85.51 | 88.57 | 85.30 | 87.46 | 71,394,240 | +4.95(+5.99%) |
Nov 03, 2020 | 81.59 | 83.08 | 80.83 | 82.51 | 33,163,960 | +1.21(+1.49%) |
Nov 02, 2020 | 81.41 | 83.04 | 80.80 | 81.30 | 50,617,880 | +0.25(+0.31%) |
Oct 30, 2020 | 83.61 | 84.35 | 80.22 | 81.05 | 86,616,000 | +2.69(+3.43%) |
Oct 29, 2020 | 76.12 | 79.69 | 76.11 | 78.36 | 39,936,700 | +2.53(+3.34%) |
Oct 28, 2020 | 77.99 | 78.07 | 75.73 | 75.83 | 36,664,700 | -4.38(-5.46%) |
Oct 27, 2020 | 79.78 | 80.34 | 79.14 | 80.21 | 24,568,500 | +0.69(+0.87%) |
Oct 26, 2020 | 81.25 | 81.91 | 78.83 | 79.52 | 37,039,860 | -2.53(-3.08%) |
Oct 23, 2020 | 81.30 | 82.12 | 81.03 | 82.05 | 27,516,000 | +1.28(+1.59%) |
Oct 22, 2020 | 79.65 | 81.10 | 79.25 | 80.77 | 28,676,160 | +1.10(+1.38%) |
Oct 21, 2020 | 78.67 | 80.94 | 78.58 | 79.67 | 51,339,880 | +1.87(+2.40%) |
Oct 20, 2020 | 76.35 | 78.88 | 76.28 | 77.80 | 44,846,340 | +1.07(+1.39%) |
Oct 19, 2020 | 79.02 | 79.41 | 76.40 | 76.73 | 32,135,760 | -1.92(-2.44%) |
Oct 16, 2020 | 78.29 | 79.06 | 78.15 | 78.65 | 28,702,000 | +0.69(+0.89%) |
Oct 15, 2020 | 77.36 | 78.75 | 77.25 | 77.96 | 30,802,500 | -0.45(-0.57%) |
Oct 14, 2020 | 78.93 | 79.38 | 77.53 | 78.40 | 38,605,720 | -0.18(-0.23%) |
Oct 13, 2020 | 79.19 | 79.50 | 78.16 | 78.58 | 32,008,340 | +0.13(+0.16%) |
Oct 12, 2020 | 77.15 | 79.69 | 76.63 | 78.46 | 49,645,560 | +2.70(+3.56%) |
Oct 09, 2020 | 74.73 | 75.83 | 74.47 | 75.76 | 28,710,000 | +1.46(+1.97%) |
Oct 08, 2020 | 73.25 | 74.50 | 73.25 | 74.30 | 23,752,300 | +1.28(+1.76%) |
Oct 07, 2020 | 73.21 | 73.45 | 71.80 | 73.01 | 34,909,400 | +0.34(+0.47%) |
Oct 06, 2020 | 73.78 | 74.34 | 72.43 | 72.67 | 24,895,560 | -1.63(-2.19%) |
Oct 05, 2020 | 73.31 | 74.41 | 73.21 | 74.30 | 22,259,460 | +1.38(+1.89%) |
Oct 02, 2020 | 73.10 | 74.16 | 72.55 | 72.92 | 25,680,000 | -1.58(-2.13%) |
Oct 01, 2020 | 74.21 | 74.95 | 73.96 | 74.50 | 35,586,360 | +1.02(+1.39%) |
Sep 30, 2020 | 73.34 | 74.49 | 72.99 | 73.48 | 34,019,600 | +0.01(+0.02%) |
Sep 29, 2020 | 73.52 | 73.83 | 72.94 | 73.47 | 19,580,460 | +0.24(+0.33%) |
Sep 28, 2020 | 73.71 | 73.84 | 72.47 | 73.23 | 40,148,800 | +0.98(+1.35%) |
Sep 25, 2020 | 71.63 | 72.50 | 70.67 | 72.25 | 26,466,000 | +0.83(+1.17%) |
Sep 24, 2020 | 70.55 | 72.19 | 70.49 | 71.41 | 28,996,460 | +0.65(+0.92%) |
Sep 23, 2020 | 72.94 | 73.05 | 70.39 | 70.76 | 33,130,180 | -2.51(-3.43%) |
Sep 22, 2020 | 72.50 | 73.48 | 71.73 | 73.27 | 31,633,380 | +1.71(+2.40%) |
Sep 21, 2020 | 72.00 | 72.42 | 70.33 | 71.56 | 57,742,540 | -1.44(-1.97%) |
Sep 18, 2020 | 74.90 | 75.15 | 71.86 | 73.00 | 62,076,000 | -1.78(-2.38%) |
Sep 17, 2020 | 74.80 | 75.42 | 73.50 | 74.78 | 37,591,540 | -1.27(-1.67%) |
Sep 16, 2020 | 77.78 | 78.10 | 75.99 | 76.05 | 26,236,060 | -1.03(-1.33%) |
Sep 15, 2020 | 76.80 | 77.98 | 76.59 | 77.07 | 26,579,640 | +1.11(+1.46%) |
Sep 14, 2020 | 76.95 | 78.20 | 75.79 | 75.96 | 33,918,820 | -0.07(-0.09%) |
Sep 11, 2020 | 76.80 | 78.76 | 74.87 | 76.04 | 31,940,000 | -0.56(-0.74%) |
Sep 10, 2020 | 78.03 | 79.20 | 76.29 | 76.60 | 32,362,560 | -1.25(-1.60%) |
Sep 09, 2020 | 77.88 | 78.45 | 76.80 | 77.85 | 35,478,440 | +1.23(+1.60%) |
Sep 08, 2020 | 76.68 | 78.19 | 76.40 | 76.62 | 52,199,580 | -2.93(-3.69%) |
Sep 04, 2020 | 81.21 | 82.26 | 77.38 | 79.55 | 52,170,000 | -2.54(-3.09%) |
Sep 03, 2020 | 85.49 | 85.49 | 80.75 | 82.09 | 62,103,960 | -4.32(-5.00%) |
Sep 02, 2020 | 83.69 | 86.66 | 83.32 | 86.41 | 50,176,440 | +3.38(+4.07%) |