Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 126.70 | 127.13 | 123.94 | 124.09 | 180,373 | -4.04(-3.15%) |
Nov 27, 2020 | 128.52 | 129.01 | 127.17 | 128.13 | 53,331 | -0.22(-0.17%) |
Nov 25, 2020 | 128.41 | 129.02 | 126.44 | 128.34 | 97,738 | -0.92(-0.71%) |
Nov 24, 2020 | 128.57 | 129.50 | 127.09 | 129.27 | 146,419 | +2.76(+2.18%) |
Nov 23, 2020 | 124.31 | 126.79 | 123.38 | 126.51 | 124,204 | +3.44(+2.79%) |
Nov 20, 2020 | 123.35 | 123.59 | 122.18 | 123.07 | 127,658 | -0.72(-0.58%) |
Nov 19, 2020 | 123.27 | 124.20 | 122.12 | 123.79 | 107,601 | +0.53(+0.43%) |
Nov 18, 2020 | 123.61 | 125.20 | 123.26 | 123.26 | 130,559 | +0.06(+0.05%) |
Nov 17, 2020 | 121.81 | 124.08 | 121.25 | 123.20 | 140,933 | -0.61(-0.49%) |
Nov 16, 2020 | 123.45 | 124.02 | 121.99 | 123.81 | 108,110 | +3.08(+2.55%) |
Nov 13, 2020 | 117.97 | 122.20 | 117.31 | 120.73 | 232,412 | +3.88(+3.32%) |
Nov 12, 2020 | 117.27 | 117.64 | 115.26 | 116.86 | 184,268 | -1.88(-1.58%) |
Nov 11, 2020 | 121.67 | 121.67 | 117.81 | 118.74 | 192,865 | -2.94(-2.41%) |
Nov 10, 2020 | 122.46 | 123.45 | 121.31 | 121.67 | 152,592 | +0.27(+0.22%) |
Nov 09, 2020 | 121.51 | 124.53 | 120.12 | 121.41 | 373,635 | +9.24(+8.24%) |
Nov 06, 2020 | 114.28 | 115.34 | 112.11 | 112.17 | 241,890 | -1.03(-0.91%) |
Nov 05, 2020 | 109.56 | 113.68 | 109.37 | 113.19 | 300,711 | +4.45(+4.10%) |
Nov 04, 2020 | 105.62 | 110.33 | 105.62 | 108.74 | 217,666 | +1.02(+0.94%) |
Nov 03, 2020 | 108.32 | 109.19 | 107.29 | 107.72 | 153,374 | +1.70(+1.60%) |
Nov 02, 2020 | 106.52 | 106.92 | 104.70 | 106.02 | 187,522 | +1.34(+1.28%) |
Oct 30, 2020 | 104.14 | 105.97 | 103.08 | 104.68 | 157,434 | +0.00(+0.00%) |
Oct 29, 2020 | 103.53 | 105.55 | 102.21 | 104.68 | 139,780 | +0.70(+0.68%) |
Oct 28, 2020 | 104.90 | 106.09 | 102.93 | 103.98 | 174,166 | -3.42(-3.18%) |
Oct 27, 2020 | 111.35 | 112.13 | 107.31 | 107.40 | 127,316 | -4.59(-4.10%) |
Oct 26, 2020 | 114.29 | 114.29 | 111.20 | 111.99 | 129,289 | -3.56(-3.08%) |
Oct 23, 2020 | 116.64 | 117.36 | 113.42 | 115.55 | 149,957 | -0.61(-0.52%) |
Oct 22, 2020 | 111.22 | 116.42 | 110.84 | 116.16 | 259,874 | +4.68(+4.20%) |
Oct 21, 2020 | 111.49 | 112.64 | 110.44 | 111.47 | 221,582 | -0.23(-0.20%) |
Oct 20, 2020 | 110.18 | 112.58 | 109.75 | 111.70 | 263,137 | +2.74(+2.52%) |
Oct 19, 2020 | 111.85 | 112.20 | 108.77 | 108.96 | 117,874 | -2.53(-2.27%) |
Oct 16, 2020 | 110.56 | 112.75 | 110.02 | 111.49 | 180,075 | +1.40(+1.27%) |
Oct 15, 2020 | 107.58 | 110.15 | 107.21 | 110.10 | 159,371 | +1.06(+0.97%) |
Oct 14, 2020 | 108.90 | 110.62 | 108.83 | 109.03 | 123,842 | +0.35(+0.32%) |
Oct 13, 2020 | 108.83 | 109.75 | 107.72 | 108.68 | 231,050 | -1.03(-0.94%) |
Oct 12, 2020 | 108.87 | 110.38 | 108.87 | 109.72 | 140,791 | +0.64(+0.58%) |
Oct 09, 2020 | 110.44 | 111.09 | 108.77 | 109.08 | 146,060 | -0.25(-0.23%) |
Oct 08, 2020 | 109.31 | 110.41 | 108.44 | 109.33 | 319,770 | +1.06(+0.98%) |
Oct 07, 2020 | 108.33 | 108.70 | 107.02 | 108.26 | 310,275 | +1.27(+1.19%) |
Oct 06, 2020 | 109.25 | 109.31 | 105.75 | 106.99 | 433,274 | -1.47(-1.36%) |
Oct 05, 2020 | 108.21 | 110.75 | 108.21 | 108.46 | 248,302 | +1.47(+1.38%) |
Oct 02, 2020 | 105.89 | 108.29 | 105.53 | 106.99 | 273,903 | -0.52(-0.49%) |
Oct 01, 2020 | 107.44 | 108.73 | 106.07 | 107.51 | 215,433 | +0.08(+0.07%) |
Sep 30, 2020 | 107.12 | 108.13 | 105.83 | 107.44 | 550,670 | +0.19(+0.18%) |
Sep 29, 2020 | 108.78 | 108.94 | 106.21 | 107.25 | 170,470 | -1.73(-1.59%) |
Sep 28, 2020 | 108.21 | 109.71 | 107.89 | 108.98 | 364,288 | +2.62(+2.46%) |
Sep 25, 2020 | 104.65 | 106.41 | 104.39 | 106.36 | 172,387 | +0.81(+0.77%) |
Sep 24, 2020 | 105.81 | 107.46 | 103.78 | 105.55 | 141,037 | +0.09(+0.09%) |
Sep 23, 2020 | 108.60 | 109.62 | 105.38 | 105.45 | 166,121 | -2.88(-2.66%) |
Sep 22, 2020 | 107.28 | 109.73 | 107.09 | 108.33 | 241,469 | +1.17(+1.09%) |
Sep 21, 2020 | 108.50 | 109.80 | 105.08 | 107.16 | 330,547 | -4.04(-3.63%) |
Sep 18, 2020 | 112.77 | 112.77 | 110.16 | 111.20 | 697,448 | -1.15(-1.02%) |
Sep 17, 2020 | 112.78 | 113.69 | 111.29 | 112.35 | 337,295 | -1.74(-1.52%) |
Sep 16, 2020 | 116.05 | 117.38 | 113.95 | 114.08 | 212,931 | -1.81(-1.56%) |
Sep 15, 2020 | 118.26 | 118.26 | 115.42 | 115.89 | 167,080 | +0.04(+0.03%) |
Sep 14, 2020 | 115.69 | 116.27 | 115.24 | 115.85 | 262,764 | +1.17(+1.02%) |
Sep 11, 2020 | 114.51 | 115.36 | 112.88 | 114.68 | 173,440 | +0.63(+0.55%) |
Sep 10, 2020 | 115.85 | 116.23 | 113.42 | 114.06 | 244,835 | -0.88(-0.77%) |
Sep 09, 2020 | 115.57 | 115.57 | 113.17 | 114.94 | 242,932 | +0.89(+0.78%) |
Sep 08, 2020 | 117.76 | 117.76 | 113.95 | 114.05 | 253,408 | -5.44(-4.55%) |
Sep 04, 2020 | 121.16 | 121.96 | 118.42 | 119.49 | 204,401 | +0.30(+0.25%) |
Sep 03, 2020 | 120.53 | 122.22 | 118.82 | 119.19 | 244,280 | -0.55(-0.46%) |
Sep 02, 2020 | 117.86 | 120.12 | 117.57 | 119.75 | 148,858 | +1.93(+1.64%) |