Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 123.28 | 124.06 | 119.96 | 120.03 | 2,899,200 | -4.43(-3.56%) |
Nov 27, 2020 | 125.61 | 125.61 | 123.64 | 124.47 | 580,998 | -1.46(-1.16%) |
Nov 25, 2020 | 125.50 | 126.37 | 124.09 | 125.93 | 1,065,649 | -0.34(-0.27%) |
Nov 24, 2020 | 126.65 | 126.78 | 124.76 | 126.27 | 2,266,656 | +1.63(+1.31%) |
Nov 23, 2020 | 125.50 | 125.50 | 123.72 | 124.64 | 991,549 | +0.07(+0.06%) |
Nov 20, 2020 | 123.09 | 124.80 | 122.84 | 124.57 | 1,428,246 | +0.63(+0.51%) |
Nov 19, 2020 | 123.25 | 124.23 | 121.71 | 123.94 | 1,208,218 | -0.46(-0.37%) |
Nov 18, 2020 | 125.39 | 127.10 | 124.30 | 124.40 | 1,439,983 | -0.62(-0.50%) |
Nov 17, 2020 | 125.99 | 126.08 | 124.13 | 125.02 | 1,315,586 | -1.16(-0.92%) |
Nov 16, 2020 | 127.58 | 128.67 | 124.97 | 126.18 | 1,256,682 | +1.54(+1.23%) |
Nov 13, 2020 | 123.85 | 125.07 | 122.79 | 124.64 | 1,225,939 | +2.06(+1.68%) |
Nov 12, 2020 | 124.04 | 124.04 | 121.46 | 122.58 | 1,392,809 | -2.37(-1.90%) |
Nov 11, 2020 | 126.00 | 126.47 | 123.92 | 124.95 | 1,043,728 | -1.30(-1.03%) |
Nov 10, 2020 | 125.25 | 126.67 | 124.15 | 126.25 | 1,718,019 | +1.93(+1.55%) |
Nov 09, 2020 | 128.09 | 128.20 | 124.18 | 124.32 | 2,951,919 | +6.74(+5.73%) |
Nov 06, 2020 | 118.36 | 119.50 | 117.18 | 117.58 | 1,127,756 | -0.47(-0.40%) |
Nov 05, 2020 | 114.83 | 119.01 | 114.47 | 118.05 | 1,471,341 | +3.81(+3.33%) |
Nov 04, 2020 | 113.60 | 117.68 | 113.42 | 114.25 | 2,617,625 | -2.72(-2.33%) |
Nov 03, 2020 | 116.19 | 118.05 | 115.83 | 116.97 | 1,668,159 | +2.24(+1.95%) |
Nov 02, 2020 | 113.94 | 115.09 | 111.49 | 114.73 | 1,907,226 | +2.97(+2.66%) |
Oct 30, 2020 | 112.64 | 113.68 | 110.03 | 111.76 | 2,840,940 | -1.62(-1.43%) |
Oct 29, 2020 | 112.06 | 114.56 | 110.10 | 113.38 | 2,803,345 | +0.89(+0.79%) |
Oct 28, 2020 | 108.49 | 113.25 | 108.05 | 112.49 | 3,132,099 | +2.23(+2.02%) |
Oct 27, 2020 | 112.04 | 113.37 | 110.20 | 110.26 | 1,251,879 | -2.27(-2.02%) |
Oct 26, 2020 | 114.66 | 114.81 | 111.57 | 112.52 | 1,438,511 | -4.10(-3.52%) |
Oct 23, 2020 | 117.98 | 118.09 | 114.64 | 116.63 | 1,486,033 | -0.16(-0.13%) |
Oct 22, 2020 | 114.17 | 117.45 | 113.76 | 116.78 | 2,448,625 | +1.06(+0.91%) |
Oct 21, 2020 | 109.71 | 115.89 | 109.36 | 115.73 | 3,201,422 | +6.38(+5.83%) |
Oct 20, 2020 | 107.01 | 109.66 | 105.73 | 109.35 | 2,485,105 | +5.81(+5.61%) |
Oct 19, 2020 | 105.09 | 105.89 | 103.41 | 103.54 | 1,286,868 | -1.37(-1.31%) |
Oct 16, 2020 | 104.42 | 105.78 | 103.41 | 104.91 | 1,772,590 | +0.63(+0.60%) |
Oct 15, 2020 | 102.38 | 104.67 | 101.49 | 104.28 | 1,338,123 | +0.56(+0.54%) |
Oct 14, 2020 | 104.40 | 105.97 | 103.69 | 103.72 | 1,155,856 | -0.80(-0.76%) |
Oct 13, 2020 | 106.94 | 107.55 | 103.99 | 104.52 | 1,328,791 | -3.38(-3.13%) |
Oct 12, 2020 | 105.87 | 108.25 | 105.60 | 107.89 | 1,480,669 | +0.66(+0.61%) |
Oct 09, 2020 | 107.80 | 108.30 | 106.68 | 107.24 | 976,215 | +0.19(+0.18%) |
Oct 08, 2020 | 106.33 | 108.28 | 105.87 | 107.04 | 793,201 | +1.69(+1.60%) |
Oct 07, 2020 | 103.77 | 105.86 | 103.77 | 105.36 | 1,499,209 | +2.10(+2.03%) |
Oct 06, 2020 | 104.20 | 104.91 | 102.57 | 103.26 | 1,611,337 | -0.35(-0.34%) |
Oct 05, 2020 | 102.35 | 103.72 | 101.42 | 103.61 | 1,400,204 | +3.08(+3.07%) |
Oct 02, 2020 | 98.78 | 101.37 | 98.56 | 100.53 | 1,317,966 | +0.71(+0.71%) |
Oct 01, 2020 | 100.16 | 100.91 | 98.38 | 99.81 | 1,429,638 | -0.35(-0.35%) |
Sep 30, 2020 | 99.81 | 101.03 | 99.27 | 100.17 | 1,723,674 | +0.69(+0.70%) |
Sep 29, 2020 | 101.81 | 102.07 | 98.65 | 99.47 | 1,411,134 | -2.57(-2.52%) |
Sep 28, 2020 | 101.59 | 103.60 | 101.19 | 102.04 | 1,680,513 | +1.95(+1.95%) |
Sep 25, 2020 | 98.66 | 100.28 | 98.10 | 100.09 | 1,851,331 | +0.27(+0.27%) |
Sep 24, 2020 | 99.95 | 101.31 | 97.83 | 99.82 | 1,886,173 | +0.31(+0.31%) |
Sep 23, 2020 | 101.13 | 102.19 | 99.48 | 99.52 | 3,114,537 | -1.63(-1.61%) |
Sep 22, 2020 | 101.02 | 103.18 | 100.23 | 101.15 | 1,496,041 | -0.19(-0.18%) |
Sep 21, 2020 | 101.14 | 102.19 | 99.25 | 101.33 | 2,035,029 | -2.00(-1.94%) |
Sep 18, 2020 | 103.69 | 104.79 | 103.08 | 103.33 | 2,478,450 | -0.92(-0.88%) |
Sep 17, 2020 | 104.07 | 105.01 | 102.82 | 104.25 | 1,292,817 | -0.53(-0.50%) |
Sep 16, 2020 | 104.02 | 106.42 | 103.79 | 104.78 | 1,132,895 | +0.94(+0.91%) |
Sep 15, 2020 | 105.98 | 106.17 | 103.75 | 103.83 | 1,125,468 | -2.14(-2.02%) |
Sep 14, 2020 | 105.70 | 106.68 | 105.32 | 105.97 | 1,055,602 | +0.98(+0.93%) |
Sep 11, 2020 | 104.17 | 105.61 | 103.37 | 104.99 | 1,123,436 | +1.48(+1.43%) |
Sep 10, 2020 | 105.29 | 106.42 | 103.48 | 103.51 | 1,026,347 | -1.69(-1.61%) |
Sep 09, 2020 | 105.74 | 106.84 | 104.55 | 105.20 | 1,034,310 | +0.68(+0.66%) |
Sep 08, 2020 | 106.88 | 107.00 | 103.52 | 104.52 | 1,835,673 | -2.60(-2.43%) |
Sep 04, 2020 | 107.69 | 109.35 | 105.56 | 107.12 | 1,589,506 | +1.12(+1.06%) |
Sep 03, 2020 | 108.72 | 111.08 | 105.16 | 106.00 | 1,413,036 | -1.96(-1.81%) |
Sep 02, 2020 | 105.24 | 108.17 | 104.77 | 107.95 | 1,514,167 | +2.56(+2.43%) |