Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 130.31 | 132.26 | 129.04 | 129.91 | 824,964 | +0.05(+0.04%) |
Nov 27, 2020 | 125.88 | 130.21 | 125.64 | 129.86 | 265,000 | +4.41(+3.52%) |
Nov 25, 2020 | 127.43 | 128.00 | 123.67 | 125.45 | 512,700 | -0.21(-0.17%) |
Nov 24, 2020 | 125.69 | 128.00 | 123.03 | 125.66 | 872,419 | +2.64(+2.15%) |
Nov 23, 2020 | 125.00 | 125.50 | 120.83 | 123.02 | 493,678 | -1.68(-1.35%) |
Nov 20, 2020 | 123.82 | 125.31 | 122.92 | 124.70 | 425,600 | +0.89(+0.72%) |
Nov 19, 2020 | 126.62 | 126.62 | 122.66 | 123.81 | 689,843 | -1.64(-1.31%) |
Nov 18, 2020 | 130.00 | 130.23 | 125.04 | 125.45 | 677,997 | -3.85(-2.98%) |
Nov 17, 2020 | 130.92 | 131.04 | 127.72 | 129.30 | 391,355 | -1.75(-1.34%) |
Nov 16, 2020 | 136.01 | 136.01 | 128.51 | 131.05 | 463,381 | -4.46(-3.29%) |
Nov 13, 2020 | 133.35 | 136.67 | 132.62 | 135.51 | 725,800 | +3.07(+2.32%) |
Nov 12, 2020 | 129.74 | 133.80 | 129.74 | 132.44 | 472,221 | +3.35(+2.60%) |
Nov 11, 2020 | 126.62 | 130.69 | 123.15 | 129.09 | 740,396 | +4.04(+3.23%) |
Nov 10, 2020 | 127.20 | 127.64 | 124.58 | 125.05 | 844,707 | -2.43(-1.91%) |
Nov 09, 2020 | 133.62 | 134.67 | 126.66 | 127.48 | 605,058 | -3.25(-2.49%) |
Nov 06, 2020 | 136.03 | 137.84 | 126.23 | 130.73 | 956,900 | -7.13(-5.17%) |
Nov 05, 2020 | 143.56 | 144.63 | 136.33 | 137.86 | 742,696 | -1.63(-1.17%) |
Nov 04, 2020 | 133.42 | 140.84 | 132.47 | 139.49 | 891,933 | +10.44(+8.09%) |
Nov 03, 2020 | 125.00 | 130.43 | 125.00 | 129.05 | 360,182 | +4.14(+3.31%) |
Nov 02, 2020 | 124.36 | 126.22 | 122.00 | 124.91 | 479,820 | +1.94(+1.58%) |
Oct 30, 2020 | 122.80 | 124.60 | 119.29 | 122.97 | 733,500 | -0.35(-0.28%) |
Oct 29, 2020 | 124.93 | 125.38 | 121.56 | 123.32 | 547,506 | -1.56(-1.25%) |
Oct 28, 2020 | 125.59 | 126.85 | 123.23 | 124.88 | 447,468 | -1.94(-1.53%) |
Oct 27, 2020 | 128.52 | 130.88 | 126.07 | 126.82 | 521,874 | -1.85(-1.44%) |
Oct 26, 2020 | 130.08 | 132.00 | 126.71 | 128.67 | 473,261 | -3.17(-2.40%) |
Oct 23, 2020 | 134.75 | 134.75 | 130.72 | 131.84 | 528,900 | -2.46(-1.83%) |
Oct 22, 2020 | 136.49 | 140.66 | 133.77 | 134.30 | 481,958 | -2.18(-1.60%) |
Oct 21, 2020 | 141.36 | 143.41 | 135.93 | 136.48 | 359,697 | -4.97(-3.51%) |
Oct 20, 2020 | 141.92 | 143.51 | 140.41 | 141.45 | 348,978 | +0.81(+0.58%) |
Oct 19, 2020 | 144.94 | 145.40 | 139.53 | 140.64 | 535,527 | -4.76(-3.27%) |
Oct 16, 2020 | 144.12 | 148.07 | 144.12 | 145.40 | 338,500 | +1.46(+1.01%) |
Oct 15, 2020 | 142.52 | 145.72 | 141.30 | 143.94 | 302,824 | +0.03(+0.02%) |
Oct 14, 2020 | 147.36 | 147.99 | 143.86 | 143.91 | 251,950 | -2.75(-1.88%) |
Oct 13, 2020 | 147.00 | 148.74 | 144.76 | 146.66 | 267,376 | -0.34(-0.23%) |
Oct 12, 2020 | 148.00 | 148.05 | 145.09 | 147.00 | 313,612 | +0.00(+0.00%) |
Oct 09, 2020 | 145.86 | 147.97 | 145.19 | 147.00 | 275,400 | +0.96(+0.66%) |
Oct 08, 2020 | 146.80 | 147.76 | 144.81 | 146.04 | 247,281 | +0.64(+0.44%) |
Oct 07, 2020 | 144.03 | 146.50 | 142.58 | 145.40 | 386,076 | +2.14(+1.49%) |
Oct 06, 2020 | 142.01 | 146.76 | 142.01 | 143.26 | 366,495 | +1.26(+0.89%) |
Oct 05, 2020 | 136.29 | 142.27 | 136.29 | 142.00 | 494,865 | +6.32(+4.66%) |
Oct 02, 2020 | 141.84 | 143.72 | 135.24 | 135.68 | 614,400 | -8.06(-5.61%) |
Oct 01, 2020 | 146.70 | 148.76 | 143.30 | 143.74 | 558,802 | -1.86(-1.28%) |
Sep 30, 2020 | 144.17 | 147.00 | 142.37 | 145.60 | 548,027 | +0.59(+0.41%) |
Sep 29, 2020 | 140.00 | 145.25 | 138.66 | 145.01 | 501,709 | +5.20(+3.72%) |
Sep 28, 2020 | 139.16 | 140.00 | 137.17 | 139.81 | 352,945 | +1.50(+1.08%) |
Sep 25, 2020 | 134.13 | 138.80 | 132.37 | 138.31 | 635,400 | +4.97(+3.73%) |
Sep 24, 2020 | 132.87 | 134.20 | 130.80 | 133.34 | 428,034 | -1.16(-0.86%) |
Sep 23, 2020 | 133.91 | 136.07 | 132.21 | 134.50 | 458,119 | +0.86(+0.64%) |
Sep 22, 2020 | 130.73 | 134.18 | 129.11 | 133.64 | 465,395 | +2.72(+2.08%) |
Sep 21, 2020 | 131.82 | 137.15 | 129.60 | 130.92 | 560,855 | -1.34(-1.01%) |
Sep 18, 2020 | 131.67 | 133.30 | 128.18 | 132.26 | 1,476,800 | +1.24(+0.95%) |
Sep 17, 2020 | 130.41 | 132.96 | 129.51 | 131.02 | 408,471 | -0.26(-0.20%) |
Sep 16, 2020 | 130.41 | 132.85 | 129.70 | 131.28 | 506,774 | +0.77(+0.59%) |
Sep 15, 2020 | 131.88 | 132.64 | 130.09 | 130.51 | 448,458 | -0.49(-0.37%) |
Sep 14, 2020 | 125.00 | 131.18 | 124.06 | 131.00 | 693,492 | +8.56(+6.99%) |
Sep 11, 2020 | 122.62 | 123.50 | 120.24 | 122.44 | 448,900 | +1.25(+1.03%) |
Sep 10, 2020 | 122.29 | 124.96 | 121.19 | 121.19 | 385,672 | -1.87(-1.52%) |
Sep 09, 2020 | 124.10 | 124.90 | 121.81 | 123.06 | 535,611 | +0.07(+0.06%) |
Sep 08, 2020 | 122.03 | 125.17 | 120.81 | 122.99 | 753,594 | +0.16(+0.13%) |
Sep 04, 2020 | 126.18 | 126.18 | 119.67 | 122.83 | 459,300 | -2.36(-1.89%) |
Sep 03, 2020 | 129.75 | 131.63 | 124.67 | 125.19 | 310,861 | -5.47(-4.19%) |
Sep 02, 2020 | 131.46 | 131.46 | 128.42 | 130.66 | 428,604 | +0.25(+0.19%) |