Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 122.37 | 125.93 | 120.89 | 125.29 | 10,283,303 | +3.51(+2.88%) |
Nov 27, 2020 | 121.20 | 122.59 | 120.05 | 121.78 | 2,538,304 | +2.61(+2.19%) |
Nov 25, 2020 | 118.48 | 121.18 | 118.28 | 119.17 | 2,906,804 | +1.24(+1.05%) |
Nov 24, 2020 | 119.15 | 119.62 | 117.43 | 117.93 | 3,539,968 | -1.58(-1.32%) |
Nov 23, 2020 | 119.68 | 121.01 | 118.11 | 119.51 | 2,126,756 | -0.01(-0.01%) |
Nov 20, 2020 | 117.23 | 120.63 | 116.81 | 119.52 | 3,249,506 | +1.70(+1.44%) |
Nov 19, 2020 | 114.49 | 119.18 | 114.17 | 117.83 | 2,893,637 | +3.24(+2.82%) |
Nov 18, 2020 | 116.06 | 116.29 | 114.40 | 114.59 | 2,557,598 | -1.65(-1.42%) |
Nov 17, 2020 | 117.03 | 118.33 | 115.78 | 116.24 | 3,012,206 | -0.08(-0.07%) |
Nov 16, 2020 | 116.95 | 118.38 | 115.28 | 116.31 | 3,129,553 | -2.16(-1.82%) |
Nov 13, 2020 | 117.90 | 119.12 | 117.07 | 118.47 | 2,152,674 | +1.45(+1.24%) |
Nov 12, 2020 | 118.60 | 119.96 | 116.68 | 117.02 | 2,385,780 | -0.45(-0.38%) |
Nov 11, 2020 | 117.98 | 118.32 | 115.32 | 117.47 | 3,643,099 | +0.83(+0.71%) |
Nov 10, 2020 | 114.74 | 118.21 | 112.57 | 116.64 | 4,541,749 | +1.92(+1.68%) |
Nov 09, 2020 | 114.22 | 118.96 | 108.03 | 114.72 | 7,235,433 | -2.18(-1.86%) |
Nov 06, 2020 | 117.20 | 118.38 | 112.32 | 116.89 | 12,389,809 | -8.96(-7.12%) |
Nov 05, 2020 | 126.40 | 126.40 | 123.85 | 125.86 | 3,347,867 | +2.96(+2.41%) |
Nov 04, 2020 | 122.47 | 124.53 | 121.34 | 122.90 | 2,644,938 | +4.48(+3.79%) |
Nov 03, 2020 | 118.42 | 119.12 | 117.10 | 118.41 | 2,061,948 | +0.91(+0.78%) |
Nov 02, 2020 | 118.61 | 118.73 | 115.52 | 117.50 | 2,701,397 | -0.02(-0.02%) |
Oct 30, 2020 | 120.62 | 121.70 | 116.24 | 117.52 | 3,378,186 | -3.99(-3.29%) |
Oct 29, 2020 | 123.37 | 123.74 | 120.41 | 121.51 | 2,685,334 | -1.67(-1.35%) |
Oct 28, 2020 | 123.20 | 124.62 | 122.41 | 123.18 | 2,120,422 | -1.00(-0.81%) |
Oct 27, 2020 | 124.91 | 125.12 | 123.67 | 124.18 | 1,481,319 | -0.06(-0.05%) |
Oct 26, 2020 | 123.97 | 125.04 | 122.62 | 124.24 | 2,208,060 | -0.09(-0.07%) |
Oct 23, 2020 | 124.79 | 125.19 | 123.11 | 124.33 | 1,239,072 | -0.15(-0.12%) |
Oct 22, 2020 | 125.32 | 125.54 | 122.98 | 124.47 | 1,827,557 | -0.72(-0.57%) |
Oct 21, 2020 | 125.51 | 126.96 | 124.85 | 125.19 | 2,244,054 | +0.28(+0.23%) |
Oct 20, 2020 | 127.91 | 128.08 | 124.64 | 124.91 | 2,293,383 | -2.46(-1.93%) |
Oct 19, 2020 | 130.57 | 131.31 | 127.02 | 127.37 | 1,482,900 | -2.01(-1.55%) |
Oct 16, 2020 | 129.95 | 130.69 | 128.53 | 129.38 | 1,962,816 | +0.57(+0.44%) |
Oct 15, 2020 | 128.54 | 129.86 | 127.38 | 128.81 | 1,940,748 | -1.38(-1.06%) |
Oct 14, 2020 | 131.21 | 131.28 | 129.20 | 130.19 | 2,569,979 | -0.19(-0.14%) |
Oct 13, 2020 | 129.33 | 130.97 | 127.65 | 130.38 | 2,158,960 | +2.02(+1.57%) |
Oct 12, 2020 | 126.50 | 129.53 | 125.37 | 128.36 | 2,147,475 | +3.36(+2.69%) |
Oct 09, 2020 | 124.42 | 125.97 | 123.49 | 124.99 | 2,030,827 | +1.43(+1.16%) |
Oct 08, 2020 | 123.67 | 123.94 | 122.02 | 123.56 | 1,997,947 | +0.96(+0.78%) |
Oct 07, 2020 | 123.97 | 124.06 | 121.58 | 122.60 | 3,320,459 | +0.17(+0.14%) |
Oct 06, 2020 | 127.85 | 127.89 | 122.12 | 122.44 | 3,826,194 | -5.77(-4.50%) |
Oct 05, 2020 | 127.58 | 130.39 | 126.58 | 128.20 | 1,294,994 | +1.62(+1.28%) |
Oct 02, 2020 | 128.84 | 129.69 | 125.25 | 126.58 | 1,785,602 | -3.64(-2.79%) |
Oct 01, 2020 | 129.53 | 131.47 | 128.93 | 130.22 | 1,905,707 | +2.33(+1.82%) |
Sep 30, 2020 | 127.23 | 129.45 | 126.96 | 127.90 | 2,206,955 | +0.38(+0.30%) |
Sep 29, 2020 | 129.52 | 129.88 | 127.00 | 127.52 | 1,828,777 | -2.22(-1.71%) |
Sep 28, 2020 | 130.79 | 131.27 | 128.35 | 129.73 | 1,831,915 | +1.07(+0.83%) |
Sep 25, 2020 | 127.02 | 129.47 | 126.21 | 128.66 | 1,953,334 | +1.83(+1.45%) |
Sep 24, 2020 | 125.74 | 127.79 | 125.62 | 126.83 | 2,040,831 | +0.88(+0.70%) |
Sep 23, 2020 | 129.03 | 129.77 | 125.47 | 125.95 | 2,492,477 | -2.55(-1.98%) |
Sep 22, 2020 | 127.34 | 128.69 | 125.98 | 128.50 | 2,122,940 | +2.68(+2.13%) |
Sep 21, 2020 | 121.94 | 126.00 | 121.76 | 125.82 | 2,056,811 | +2.34(+1.90%) |
Sep 18, 2020 | 123.07 | 124.26 | 120.99 | 123.47 | 3,469,648 | +0.63(+0.51%) |
Sep 17, 2020 | 121.83 | 124.10 | 121.16 | 122.85 | 2,194,041 | -1.45(-1.17%) |
Sep 16, 2020 | 126.50 | 127.03 | 124.03 | 124.30 | 1,868,163 | -1.56(-1.24%) |
Sep 15, 2020 | 125.52 | 127.36 | 125.04 | 125.86 | 2,171,386 | +2.11(+1.70%) |
Sep 14, 2020 | 125.47 | 125.54 | 123.50 | 123.75 | 1,404,029 | +0.16(+0.13%) |
Sep 11, 2020 | 125.52 | 125.92 | 122.00 | 123.59 | 1,780,912 | -1.22(-0.97%) |
Sep 10, 2020 | 127.38 | 128.60 | 123.91 | 124.81 | 2,508,249 | -1.41(-1.12%) |
Sep 09, 2020 | 124.10 | 127.03 | 122.48 | 126.22 | 2,830,497 | +4.31(+3.54%) |
Sep 08, 2020 | 125.00 | 125.04 | 120.95 | 121.91 | 4,713,579 | -5.72(-4.48%) |
Sep 04, 2020 | 129.09 | 130.09 | 124.47 | 127.62 | 2,477,737 | -2.64(-2.03%) |
Sep 03, 2020 | 135.58 | 135.58 | 128.69 | 130.26 | 3,497,334 | -6.61(-4.83%) |
Sep 02, 2020 | 135.34 | 137.60 | 134.01 | 136.87 | 2,383,334 | +1.25(+0.92%) |