Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.95 | 119.25 | 116.46 | 119.11 | 1,891,445 | +1.36(+1.16%) |
Nov 27, 2020 | 117.10 | 118.44 | 117.10 | 117.75 | 1,734,435 | +1.39(+1.19%) |
Nov 25, 2020 | 116.79 | 117.26 | 115.88 | 116.36 | 985,985 | -0.26(-0.22%) |
Nov 24, 2020 | 116.82 | 116.83 | 114.82 | 116.62 | 1,852,790 | +0.63(+0.54%) |
Nov 23, 2020 | 114.87 | 116.39 | 114.50 | 115.99 | 1,403,556 | +1.63(+1.43%) |
Nov 20, 2020 | 114.94 | 115.91 | 114.22 | 114.36 | 1,388,459 | -0.54(-0.47%) |
Nov 19, 2020 | 112.82 | 115.00 | 112.30 | 114.90 | 1,069,627 | +1.67(+1.48%) |
Nov 18, 2020 | 114.27 | 115.06 | 113.15 | 113.22 | 1,378,299 | -0.85(-0.75%) |
Nov 17, 2020 | 114.61 | 114.64 | 113.23 | 114.07 | 1,388,623 | -0.95(-0.82%) |
Nov 16, 2020 | 113.15 | 115.02 | 112.84 | 115.02 | 1,474,491 | +2.79(+2.49%) |
Nov 13, 2020 | 112.19 | 113.16 | 111.43 | 112.23 | 1,084,098 | +1.36(+1.23%) |
Nov 12, 2020 | 112.43 | 112.70 | 110.28 | 110.87 | 1,218,664 | -1.39(-1.23%) |
Nov 11, 2020 | 110.02 | 112.45 | 110.01 | 112.25 | 1,690,078 | +3.90(+3.60%) |
Nov 10, 2020 | 110.70 | 111.17 | 108.07 | 108.35 | 1,885,765 | -3.35(-3.00%) |
Nov 09, 2020 | 115.52 | 116.47 | 111.70 | 111.70 | 1,945,006 | -1.32(-1.17%) |
Nov 06, 2020 | 110.94 | 113.43 | 110.58 | 113.02 | 2,040,923 | +1.81(+1.63%) |
Nov 05, 2020 | 109.50 | 111.48 | 109.40 | 111.20 | 2,840,002 | +4.78(+4.49%) |
Nov 04, 2020 | 105.02 | 106.98 | 103.77 | 106.42 | 3,058,605 | +3.59(+3.50%) |
Nov 03, 2020 | 101.82 | 103.70 | 101.80 | 102.83 | 1,353,014 | +1.90(+1.89%) |
Nov 02, 2020 | 101.51 | 101.97 | 100.06 | 100.93 | 1,474,467 | +0.36(+0.36%) |
Oct 30, 2020 | 100.85 | 101.51 | 99.24 | 100.57 | 1,353,527 | -1.36(-1.33%) |
Oct 29, 2020 | 99.42 | 102.99 | 99.28 | 101.93 | 1,524,337 | +2.52(+2.54%) |
Oct 28, 2020 | 101.15 | 101.15 | 99.24 | 99.41 | 1,499,490 | -3.36(-3.27%) |
Oct 27, 2020 | 103.89 | 104.14 | 102.42 | 102.77 | 901,292 | -0.41(-0.39%) |
Oct 26, 2020 | 104.56 | 104.93 | 101.83 | 103.18 | 1,692,183 | -2.28(-2.17%) |
Oct 23, 2020 | 105.43 | 105.46 | 104.46 | 105.46 | 795,531 | -0.37(-0.35%) |
Oct 22, 2020 | 105.92 | 106.38 | 104.55 | 105.83 | 922,914 | +0.04(+0.04%) |
Oct 21, 2020 | 106.76 | 106.97 | 105.70 | 105.79 | 1,079,189 | -0.71(-0.67%) |
Oct 20, 2020 | 107.16 | 107.45 | 106.25 | 106.50 | 1,065,186 | -0.17(-0.16%) |
Oct 19, 2020 | 108.10 | 108.74 | 106.27 | 106.68 | 1,222,783 | -0.54(-0.50%) |
Oct 16, 2020 | 108.48 | 108.67 | 107.13 | 107.22 | 876,634 | -0.51(-0.48%) |
Oct 15, 2020 | 106.01 | 107.94 | 105.79 | 107.73 | 1,222,242 | -0.29(-0.27%) |
Oct 14, 2020 | 108.91 | 109.24 | 107.41 | 108.02 | 1,582,485 | -0.44(-0.40%) |
Oct 13, 2020 | 108.84 | 109.39 | 107.97 | 108.46 | 2,327,518 | -0.19(-0.18%) |
Oct 12, 2020 | 108.48 | 109.21 | 107.94 | 108.65 | 1,612,013 | +1.59(+1.49%) |
Oct 09, 2020 | 106.73 | 107.36 | 106.33 | 107.06 | 1,991,715 | +1.85(+1.76%) |
Oct 08, 2020 | 104.88 | 105.43 | 104.55 | 105.21 | 987,820 | +1.29(+1.24%) |
Oct 07, 2020 | 103.43 | 104.25 | 103.41 | 103.93 | 1,264,767 | +1.95(+1.91%) |
Oct 06, 2020 | 102.54 | 104.43 | 101.56 | 101.97 | 1,912,283 | -0.49(-0.48%) |
Oct 05, 2020 | 100.26 | 102.55 | 100.13 | 102.46 | 1,558,786 | +3.10(+3.12%) |
Oct 02, 2020 | 99.78 | 101.43 | 99.22 | 99.36 | 2,033,329 | -3.07(-3.00%) |
Oct 01, 2020 | 101.64 | 102.62 | 101.18 | 102.43 | 2,071,146 | +2.15(+2.14%) |
Sep 30, 2020 | 100.05 | 101.27 | 99.70 | 100.28 | 1,966,959 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.05 | 99.81 | 100.11 | 1,941,471 | +0.23(+0.23%) |
Sep 28, 2020 | 98.58 | 99.98 | 97.94 | 99.88 | 1,858,373 | +2.68(+2.75%) |
Sep 25, 2020 | 96.05 | 97.51 | 94.61 | 97.20 | 1,634,500 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.22 | 94.22 | 95.88 | 2,379,988 | +0.80(+0.84%) |
Sep 23, 2020 | 97.35 | 97.88 | 94.73 | 95.08 | 1,917,993 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.70 | 95.49 | 97.56 | 1,111,194 | +1.00(+1.03%) |
Sep 21, 2020 | 94.92 | 96.56 | 94.10 | 96.56 | 2,359,819 | -0.17(-0.18%) |
Sep 18, 2020 | 98.73 | 98.98 | 95.48 | 96.74 | 1,227,121 | -1.54(-1.57%) |
Sep 17, 2020 | 95.82 | 98.44 | 95.49 | 98.28 | 1,738,221 | -0.05(-0.05%) |
Sep 16, 2020 | 99.97 | 100.09 | 98.18 | 98.33 | 1,234,058 | -0.93(-0.94%) |
Sep 15, 2020 | 98.91 | 99.94 | 98.74 | 99.26 | 1,275,914 | +1.68(+1.73%) |
Sep 14, 2020 | 97.58 | 98.19 | 96.82 | 97.57 | 1,171,576 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.35 | 94.62 | 95.66 | 1,545,229 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.69 | 1,940,597 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.81 | 95.55 | 97.00 | 1,941,220 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.43 | 3,076,120 | -4.63(-4.67%) |
Sep 04, 2020 | 99.43 | 100.77 | 95.53 | 99.06 | 3,514,706 | -1.04(-1.04%) |
Sep 03, 2020 | 104.31 | 104.54 | 99.40 | 100.10 | 3,966,834 | -5.91(-5.58%) |
Sep 02, 2020 | 104.65 | 106.62 | 103.65 | 106.01 | 3,011,115 | +2.99(+2.90%) |