Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.10 | 127.53 | 124.34 | 124.49 | 179,796 | -4.05(-3.15%) |
Nov 27, 2020 | 128.93 | 129.43 | 127.58 | 128.54 | 53,160 | -0.22(-0.17%) |
Nov 25, 2020 | 128.82 | 129.44 | 126.84 | 128.76 | 97,425 | -0.93(-0.71%) |
Nov 24, 2020 | 128.99 | 129.91 | 127.50 | 129.68 | 145,950 | +2.77(+2.18%) |
Nov 23, 2020 | 124.71 | 127.20 | 123.78 | 126.91 | 123,807 | +3.45(+2.79%) |
Nov 20, 2020 | 123.75 | 123.99 | 122.58 | 123.46 | 127,249 | -0.73(-0.59%) |
Nov 19, 2020 | 123.66 | 124.60 | 122.51 | 124.19 | 107,257 | +0.53(+0.43%) |
Nov 18, 2020 | 124.01 | 125.61 | 123.66 | 123.66 | 130,141 | +0.06(+0.05%) |
Nov 17, 2020 | 122.21 | 124.47 | 121.64 | 123.60 | 140,482 | -0.61(-0.49%) |
Nov 16, 2020 | 123.84 | 124.42 | 122.38 | 124.21 | 107,764 | +3.09(+2.55%) |
Nov 13, 2020 | 118.35 | 122.60 | 117.69 | 121.12 | 231,668 | +3.89(+3.31%) |
Nov 12, 2020 | 117.64 | 118.02 | 115.63 | 117.23 | 183,678 | -1.89(-1.58%) |
Nov 11, 2020 | 122.06 | 122.06 | 118.19 | 119.12 | 192,248 | -2.94(-2.41%) |
Nov 10, 2020 | 122.85 | 123.84 | 121.70 | 122.06 | 152,103 | +0.27(+0.22%) |
Nov 09, 2020 | 121.90 | 124.93 | 120.51 | 121.80 | 372,439 | +9.27(+8.24%) |
Nov 06, 2020 | 114.64 | 115.71 | 112.47 | 112.53 | 241,115 | -1.03(-0.91%) |
Nov 05, 2020 | 109.92 | 114.04 | 109.72 | 113.56 | 299,748 | +4.47(+4.10%) |
Nov 04, 2020 | 105.96 | 110.69 | 105.96 | 109.09 | 216,969 | +1.02(+0.94%) |
Nov 03, 2020 | 108.67 | 109.55 | 107.63 | 108.07 | 152,883 | +1.70(+1.60%) |
Nov 02, 2020 | 106.86 | 107.27 | 105.04 | 106.36 | 186,921 | +1.34(+1.28%) |
Oct 30, 2020 | 104.48 | 106.31 | 103.41 | 105.02 | 156,929 | +0.00(+0.00%) |
Oct 29, 2020 | 103.87 | 105.89 | 102.53 | 105.02 | 139,332 | +0.70(+0.68%) |
Oct 28, 2020 | 105.24 | 106.43 | 103.26 | 104.32 | 173,608 | -3.43(-3.18%) |
Oct 27, 2020 | 111.71 | 112.49 | 107.65 | 107.75 | 126,908 | -4.60(-4.10%) |
Oct 26, 2020 | 114.66 | 114.66 | 111.56 | 112.35 | 128,875 | -3.57(-3.08%) |
Oct 23, 2020 | 117.02 | 117.74 | 113.78 | 115.92 | 149,477 | -0.61(-0.52%) |
Oct 22, 2020 | 111.58 | 116.80 | 111.19 | 116.53 | 259,042 | +4.70(+4.20%) |
Oct 21, 2020 | 111.85 | 113.00 | 110.79 | 111.83 | 220,873 | -0.23(-0.20%) |
Oct 20, 2020 | 110.54 | 112.95 | 110.11 | 112.06 | 262,294 | +2.75(+2.52%) |
Oct 19, 2020 | 112.21 | 112.57 | 109.12 | 109.31 | 117,496 | -2.54(-2.27%) |
Oct 16, 2020 | 110.92 | 113.11 | 110.37 | 111.85 | 179,498 | +1.40(+1.27%) |
Oct 15, 2020 | 107.93 | 110.51 | 107.56 | 110.45 | 158,861 | +1.07(+0.98%) |
Oct 14, 2020 | 109.25 | 110.98 | 109.18 | 109.38 | 123,445 | +0.35(+0.32%) |
Oct 13, 2020 | 109.17 | 110.10 | 108.07 | 109.03 | 230,310 | -1.04(-0.94%) |
Oct 12, 2020 | 109.22 | 110.74 | 109.22 | 110.07 | 140,340 | +0.64(+0.58%) |
Oct 09, 2020 | 110.79 | 111.45 | 109.12 | 109.43 | 145,593 | -0.25(-0.23%) |
Oct 08, 2020 | 109.66 | 110.77 | 108.78 | 109.68 | 318,746 | +1.07(+0.98%) |
Oct 07, 2020 | 108.68 | 109.05 | 107.36 | 108.61 | 309,282 | +1.28(+1.19%) |
Oct 06, 2020 | 109.60 | 109.66 | 106.09 | 107.34 | 431,886 | -1.48(-1.36%) |
Oct 05, 2020 | 108.56 | 111.11 | 108.56 | 108.81 | 247,507 | +1.48(+1.38%) |
Oct 02, 2020 | 106.23 | 108.64 | 105.87 | 107.34 | 273,026 | -0.52(-0.49%) |
Oct 01, 2020 | 107.78 | 109.08 | 106.41 | 107.86 | 214,743 | +0.08(+0.07%) |
Sep 30, 2020 | 107.47 | 108.48 | 106.17 | 107.78 | 548,907 | +0.19(+0.18%) |
Sep 29, 2020 | 109.13 | 109.29 | 106.55 | 107.59 | 169,924 | -1.73(-1.59%) |
Sep 28, 2020 | 108.56 | 110.06 | 108.24 | 109.33 | 363,122 | +2.63(+2.46%) |
Sep 25, 2020 | 104.98 | 106.75 | 104.72 | 106.70 | 171,835 | +0.81(+0.76%) |
Sep 24, 2020 | 106.15 | 107.80 | 104.12 | 105.89 | 140,586 | +0.10(+0.09%) |
Sep 23, 2020 | 108.95 | 109.97 | 105.72 | 105.79 | 165,589 | -2.89(-2.66%) |
Sep 22, 2020 | 107.62 | 110.08 | 107.43 | 108.68 | 240,695 | +1.17(+1.09%) |
Sep 21, 2020 | 108.85 | 110.16 | 105.42 | 107.51 | 329,488 | -4.05(-3.63%) |
Sep 18, 2020 | 113.13 | 113.13 | 110.52 | 111.56 | 695,215 | -1.15(-1.02%) |
Sep 17, 2020 | 113.14 | 114.05 | 111.65 | 112.71 | 336,215 | -1.74(-1.52%) |
Sep 16, 2020 | 116.42 | 117.76 | 114.32 | 114.45 | 212,250 | -1.81(-1.56%) |
Sep 15, 2020 | 118.64 | 118.64 | 115.80 | 116.26 | 166,545 | +0.04(+0.03%) |
Sep 14, 2020 | 116.06 | 116.64 | 115.61 | 116.22 | 261,922 | +1.17(+1.02%) |
Sep 11, 2020 | 114.88 | 115.73 | 113.24 | 115.05 | 172,885 | +0.63(+0.55%) |
Sep 10, 2020 | 116.22 | 116.60 | 113.78 | 114.42 | 244,051 | -0.89(-0.77%) |
Sep 09, 2020 | 115.94 | 115.94 | 113.54 | 115.31 | 242,154 | +0.89(+0.78%) |
Sep 08, 2020 | 118.14 | 118.14 | 114.32 | 114.41 | 252,597 | -5.46(-4.55%) |
Sep 04, 2020 | 121.55 | 122.35 | 118.81 | 119.87 | 203,746 | +0.30(+0.25%) |
Sep 03, 2020 | 120.92 | 122.62 | 119.21 | 119.58 | 243,498 | -0.55(-0.46%) |
Sep 02, 2020 | 118.23 | 120.51 | 117.95 | 120.13 | 148,382 | +1.93(+1.64%) |