Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 125.54 | 125.92 | 122.56 | 124.51 | 2,133,648 | -1.45(-1.15%) |
Nov 27, 2020 | 125.62 | 128.31 | 124.83 | 125.96 | 1,391,574 | -0.85(-0.67%) |
Nov 25, 2020 | 127.45 | 127.83 | 125.39 | 126.82 | 2,126,030 | -1.66(-1.29%) |
Nov 24, 2020 | 123.94 | 128.91 | 123.03 | 128.48 | 5,405,962 | +7.67(+6.35%) |
Nov 23, 2020 | 118.70 | 121.12 | 118.33 | 120.80 | 2,224,638 | +3.74(+3.19%) |
Nov 20, 2020 | 118.41 | 119.64 | 116.99 | 117.06 | 5,392,362 | -1.80(-1.51%) |
Nov 19, 2020 | 118.11 | 119.45 | 117.31 | 118.86 | 2,071,526 | +0.76(+0.64%) |
Nov 18, 2020 | 119.99 | 121.91 | 117.98 | 118.10 | 2,414,001 | -2.39(-1.99%) |
Nov 17, 2020 | 121.33 | 121.36 | 118.12 | 120.50 | 2,978,787 | -0.96(-0.79%) |
Nov 16, 2020 | 123.36 | 123.36 | 119.39 | 121.46 | 4,682,662 | +3.69(+3.13%) |
Nov 13, 2020 | 114.15 | 117.90 | 113.50 | 117.77 | 2,859,263 | +4.57(+4.04%) |
Nov 12, 2020 | 112.47 | 114.15 | 109.79 | 113.19 | 3,172,902 | -1.03(-0.90%) |
Nov 11, 2020 | 115.36 | 116.00 | 112.93 | 114.23 | 3,914,976 | -2.05(-1.76%) |
Nov 10, 2020 | 115.02 | 117.57 | 113.77 | 116.28 | 4,971,824 | +0.18(+0.15%) |
Nov 09, 2020 | 120.76 | 129.45 | 111.49 | 116.10 | 14,478,061 | +14.14(+13.87%) |
Nov 06, 2020 | 100.10 | 102.70 | 99.61 | 101.96 | 4,246,863 | +2.92(+2.95%) |
Nov 05, 2020 | 96.89 | 100.98 | 96.31 | 99.03 | 3,637,587 | +2.82(+2.93%) |
Nov 04, 2020 | 95.61 | 98.69 | 93.36 | 96.22 | 3,333,960 | +1.91(+2.03%) |
Nov 03, 2020 | 92.51 | 95.38 | 92.14 | 94.30 | 2,705,517 | +3.13(+3.43%) |
Nov 02, 2020 | 91.27 | 91.65 | 89.90 | 91.17 | 2,361,346 | +0.02(+0.02%) |
Oct 30, 2020 | 90.34 | 92.28 | 88.87 | 91.15 | 2,784,065 | -0.44(-0.48%) |
Oct 29, 2020 | 88.32 | 92.03 | 87.36 | 91.59 | 2,780,657 | +3.30(+3.73%) |
Oct 28, 2020 | 89.87 | 90.80 | 87.27 | 88.30 | 4,383,375 | -3.43(-3.73%) |
Oct 27, 2020 | 94.68 | 95.07 | 91.61 | 91.72 | 2,559,621 | -2.51(-2.67%) |
Oct 26, 2020 | 97.65 | 97.66 | 92.66 | 94.23 | 2,964,054 | -5.63(-5.64%) |
Oct 23, 2020 | 99.82 | 100.37 | 98.32 | 99.87 | 2,071,108 | +0.92(+0.93%) |
Oct 22, 2020 | 94.31 | 99.33 | 93.86 | 98.95 | 3,090,689 | +5.56(+5.96%) |
Oct 21, 2020 | 93.75 | 94.23 | 92.56 | 93.38 | 1,539,958 | -0.92(-0.98%) |
Oct 20, 2020 | 93.53 | 95.28 | 92.45 | 94.30 | 1,816,864 | +2.11(+2.29%) |
Oct 19, 2020 | 96.68 | 96.68 | 91.90 | 92.19 | 2,112,553 | -3.75(-3.91%) |
Oct 16, 2020 | 95.52 | 97.15 | 95.00 | 95.94 | 1,739,849 | +0.68(+0.71%) |
Oct 15, 2020 | 94.50 | 95.48 | 93.01 | 95.27 | 1,921,841 | +0.00(+0.00%) |
Oct 14, 2020 | 96.71 | 97.36 | 94.76 | 95.27 | 2,494,412 | -1.15(-1.19%) |
Oct 13, 2020 | 97.39 | 97.68 | 95.11 | 96.41 | 2,790,874 | -2.42(-2.45%) |
Oct 12, 2020 | 97.61 | 99.23 | 97.00 | 98.84 | 2,362,414 | +1.34(+1.38%) |
Oct 09, 2020 | 99.41 | 100.19 | 97.41 | 97.49 | 1,705,409 | -0.95(-0.97%) |
Oct 08, 2020 | 97.95 | 98.57 | 96.38 | 98.44 | 1,833,151 | +1.28(+1.31%) |
Oct 07, 2020 | 96.41 | 98.08 | 96.19 | 97.17 | 1,880,483 | +2.05(+2.16%) |
Oct 06, 2020 | 96.31 | 98.47 | 94.73 | 95.12 | 3,080,152 | +0.14(+0.14%) |
Oct 05, 2020 | 94.00 | 95.43 | 93.36 | 94.98 | 2,193,560 | +1.50(+1.61%) |
Oct 02, 2020 | 90.00 | 93.84 | 89.74 | 93.48 | 2,240,559 | +0.88(+0.95%) |
Oct 01, 2020 | 91.49 | 93.18 | 90.79 | 92.60 | 2,223,474 | +1.74(+1.91%) |
Sep 30, 2020 | 92.65 | 94.23 | 90.44 | 90.86 | 2,974,280 | -0.62(-0.68%) |
Sep 29, 2020 | 94.40 | 94.40 | 91.08 | 91.48 | 2,259,749 | -2.74(-2.91%) |
Sep 28, 2020 | 93.28 | 95.58 | 92.19 | 94.22 | 3,020,771 | +2.95(+3.24%) |
Sep 25, 2020 | 88.65 | 91.69 | 88.59 | 91.26 | 2,361,915 | +1.61(+1.80%) |
Sep 24, 2020 | 90.54 | 91.84 | 88.80 | 89.65 | 4,102,209 | -1.56(-1.71%) |
Sep 23, 2020 | 94.56 | 96.04 | 90.89 | 91.21 | 2,840,617 | -2.51(-2.68%) |
Sep 22, 2020 | 91.77 | 93.75 | 91.27 | 93.72 | 3,673,271 | +2.43(+2.67%) |
Sep 21, 2020 | 94.18 | 94.61 | 89.70 | 91.29 | 4,954,868 | -6.73(-6.87%) |
Sep 18, 2020 | 101.45 | 102.01 | 97.73 | 98.02 | 5,428,534 | -4.45(-4.34%) |
Sep 17, 2020 | 103.80 | 105.14 | 101.77 | 102.47 | 2,814,846 | -3.29(-3.11%) |
Sep 16, 2020 | 104.14 | 106.86 | 102.50 | 105.76 | 3,061,275 | +2.33(+2.25%) |
Sep 15, 2020 | 103.03 | 104.38 | 101.30 | 103.43 | 1,956,682 | +0.70(+0.68%) |
Sep 14, 2020 | 99.00 | 102.96 | 98.68 | 102.73 | 2,776,630 | +5.32(+5.46%) |
Sep 11, 2020 | 99.06 | 99.23 | 95.58 | 97.41 | 2,687,876 | -1.10(-1.12%) |
Sep 10, 2020 | 101.03 | 103.42 | 98.25 | 98.51 | 2,304,886 | -1.60(-1.60%) |
Sep 09, 2020 | 101.88 | 102.01 | 98.96 | 100.11 | 2,679,231 | -1.93(-1.90%) |
Sep 08, 2020 | 101.08 | 105.16 | 100.47 | 102.05 | 2,797,354 | -0.82(-0.80%) |
Sep 04, 2020 | 102.94 | 105.05 | 101.29 | 102.87 | 2,910,210 | +1.70(+1.68%) |
Sep 03, 2020 | 103.04 | 105.89 | 100.31 | 101.17 | 3,011,035 | -1.28(-1.25%) |
Sep 02, 2020 | 101.36 | 102.89 | 100.50 | 102.45 | 2,140,521 | +1.28(+1.26%) |