Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.48 | 117.90 | 115.72 | 116.68 | 1,072,121 | -1.77(-1.49%) |
Nov 27, 2020 | 118.59 | 119.14 | 118.07 | 118.45 | 268,365 | +0.24(+0.21%) |
Nov 25, 2020 | 119.59 | 120.02 | 117.33 | 118.20 | 1,483,809 | -2.11(-1.76%) |
Nov 24, 2020 | 118.35 | 120.98 | 118.20 | 120.32 | 837,237 | +2.77(+2.36%) |
Nov 23, 2020 | 116.90 | 118.73 | 116.90 | 117.55 | 833,498 | -0.05(-0.04%) |
Nov 20, 2020 | 118.75 | 119.21 | 117.05 | 117.60 | 564,185 | -1.14(-0.96%) |
Nov 19, 2020 | 117.84 | 119.04 | 117.15 | 118.74 | 496,962 | +0.31(+0.26%) |
Nov 18, 2020 | 119.97 | 120.81 | 118.43 | 118.43 | 787,668 | -1.00(-0.84%) |
Nov 17, 2020 | 119.00 | 119.87 | 116.97 | 119.43 | 630,470 | -0.37(-0.31%) |
Nov 16, 2020 | 118.62 | 119.89 | 116.48 | 119.81 | 991,273 | +3.35(+2.88%) |
Nov 13, 2020 | 115.22 | 117.06 | 114.26 | 116.45 | 671,499 | +2.17(+1.90%) |
Nov 12, 2020 | 114.66 | 115.32 | 113.31 | 114.28 | 610,688 | -0.83(-0.72%) |
Nov 11, 2020 | 114.81 | 115.51 | 112.51 | 115.11 | 845,090 | +1.01(+0.88%) |
Nov 10, 2020 | 114.58 | 116.76 | 113.88 | 114.10 | 1,773,483 | +0.09(+0.08%) |
Nov 09, 2020 | 118.95 | 121.32 | 113.90 | 114.02 | 1,064,880 | +3.14(+2.83%) |
Nov 06, 2020 | 112.34 | 112.57 | 108.43 | 110.87 | 901,248 | -0.91(-0.81%) |
Nov 05, 2020 | 110.17 | 113.36 | 110.17 | 111.78 | 566,575 | +3.14(+2.89%) |
Nov 04, 2020 | 110.70 | 111.67 | 107.70 | 108.63 | 720,057 | -2.94(-2.64%) |
Nov 03, 2020 | 111.02 | 112.53 | 110.53 | 111.58 | 655,821 | +2.18(+1.99%) |
Nov 02, 2020 | 107.24 | 109.64 | 107.05 | 109.40 | 687,587 | +3.96(+3.76%) |
Oct 30, 2020 | 104.60 | 105.87 | 104.23 | 105.43 | 1,040,798 | +0.59(+0.56%) |
Oct 29, 2020 | 103.25 | 105.79 | 102.85 | 104.84 | 834,610 | +0.76(+0.73%) |
Oct 28, 2020 | 104.03 | 105.51 | 103.33 | 104.08 | 1,368,369 | -2.15(-2.03%) |
Oct 27, 2020 | 108.55 | 108.79 | 106.19 | 106.23 | 704,946 | -2.16(-1.99%) |
Oct 26, 2020 | 109.42 | 109.48 | 106.99 | 108.40 | 614,187 | -2.33(-2.11%) |
Oct 23, 2020 | 110.67 | 110.98 | 109.71 | 110.73 | 559,145 | +0.98(+0.89%) |
Oct 22, 2020 | 108.96 | 110.26 | 108.62 | 109.75 | 554,855 | +1.44(+1.33%) |
Oct 21, 2020 | 108.52 | 109.88 | 108.25 | 108.31 | 722,296 | -0.49(-0.45%) |
Oct 20, 2020 | 107.69 | 111.12 | 107.25 | 108.80 | 1,095,481 | +1.40(+1.30%) |
Oct 19, 2020 | 109.09 | 110.46 | 107.09 | 107.40 | 720,604 | -1.24(-1.14%) |
Oct 16, 2020 | 108.96 | 109.92 | 108.48 | 108.63 | 682,840 | +0.16(+0.15%) |
Oct 15, 2020 | 106.72 | 108.77 | 106.49 | 108.47 | 425,018 | +0.27(+0.25%) |
Oct 14, 2020 | 107.57 | 109.21 | 107.57 | 108.21 | 593,208 | +1.13(+1.06%) |
Oct 13, 2020 | 108.33 | 109.07 | 106.60 | 107.07 | 499,156 | -1.47(-1.35%) |
Oct 12, 2020 | 108.46 | 109.04 | 107.75 | 108.54 | 640,481 | +0.85(+0.79%) |
Oct 09, 2020 | 108.39 | 108.84 | 106.96 | 107.69 | 525,334 | +0.14(+0.13%) |
Oct 08, 2020 | 107.02 | 107.59 | 105.73 | 107.55 | 466,860 | +1.17(+1.10%) |
Oct 07, 2020 | 106.16 | 107.66 | 105.60 | 106.38 | 548,571 | +1.53(+1.46%) |
Oct 06, 2020 | 106.22 | 107.30 | 104.66 | 104.84 | 459,400 | -1.18(-1.11%) |
Oct 05, 2020 | 105.99 | 107.22 | 105.42 | 106.03 | 548,391 | +1.22(+1.16%) |
Oct 02, 2020 | 100.48 | 105.83 | 100.38 | 104.81 | 852,841 | +2.77(+2.72%) |
Oct 01, 2020 | 103.81 | 104.39 | 101.23 | 102.03 | 654,318 | -1.14(-1.11%) |
Sep 30, 2020 | 103.67 | 105.05 | 102.15 | 103.18 | 939,511 | +0.10(+0.09%) |
Sep 29, 2020 | 103.65 | 103.90 | 102.48 | 103.08 | 529,453 | -0.51(-0.50%) |
Sep 28, 2020 | 105.16 | 105.48 | 103.46 | 103.60 | 801,012 | +0.27(+0.26%) |
Sep 25, 2020 | 101.28 | 103.91 | 101.01 | 103.33 | 662,154 | +1.30(+1.27%) |
Sep 24, 2020 | 101.85 | 103.71 | 100.75 | 102.03 | 698,426 | +0.18(+0.18%) |
Sep 23, 2020 | 102.54 | 104.03 | 101.57 | 101.85 | 1,893,791 | -0.58(-0.57%) |
Sep 22, 2020 | 102.03 | 102.62 | 101.13 | 102.43 | 1,059,319 | +0.10(+0.10%) |
Sep 21, 2020 | 105.30 | 105.47 | 100.89 | 102.33 | 782,203 | -4.90(-4.57%) |
Sep 18, 2020 | 109.86 | 110.61 | 106.76 | 107.23 | 1,123,016 | -2.65(-2.41%) |
Sep 17, 2020 | 108.51 | 110.32 | 107.53 | 109.88 | 728,917 | +0.04(+0.03%) |
Sep 16, 2020 | 109.29 | 110.83 | 108.26 | 109.84 | 586,437 | +1.30(+1.19%) |
Sep 15, 2020 | 108.57 | 109.36 | 107.83 | 108.55 | 701,495 | +0.28(+0.25%) |
Sep 14, 2020 | 108.38 | 109.08 | 107.53 | 108.27 | 752,377 | +0.85(+0.79%) |
Sep 11, 2020 | 105.81 | 107.98 | 105.78 | 107.42 | 590,121 | +1.83(+1.73%) |
Sep 10, 2020 | 106.21 | 107.15 | 105.53 | 105.60 | 1,077,678 | -0.60(-0.56%) |
Sep 09, 2020 | 103.98 | 107.21 | 103.67 | 106.20 | 836,985 | +3.21(+3.12%) |
Sep 08, 2020 | 103.61 | 104.77 | 102.42 | 102.99 | 777,600 | -1.41(-1.35%) |
Sep 04, 2020 | 105.94 | 105.99 | 103.42 | 104.40 | 633,488 | -0.12(-0.12%) |
Sep 03, 2020 | 107.70 | 108.39 | 103.40 | 104.52 | 604,296 | -3.48(-3.22%) |
Sep 02, 2020 | 106.33 | 108.52 | 105.56 | 108.00 | 684,222 | +1.89(+1.78%) |