Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 137.98 | 139.36 | 135.00 | 138.16 | 190,947 | -0.57(-0.41%) |
Nov 27, 2020 | 136.95 | 138.99 | 135.11 | 138.73 | 105,900 | +2.71(+1.99%) |
Nov 25, 2020 | 136.36 | 137.84 | 135.17 | 136.02 | 118,500 | -0.38(-0.28%) |
Nov 24, 2020 | 134.33 | 136.82 | 133.43 | 136.40 | 221,071 | +3.04(+2.28%) |
Nov 23, 2020 | 136.00 | 136.68 | 132.28 | 133.36 | 270,106 | -1.05(-0.78%) |
Nov 20, 2020 | 132.24 | 135.83 | 131.71 | 134.41 | 148,800 | +1.75(+1.32%) |
Nov 19, 2020 | 128.15 | 133.00 | 128.00 | 132.66 | 129,763 | +4.04(+3.14%) |
Nov 18, 2020 | 132.88 | 132.88 | 128.50 | 128.62 | 176,275 | -2.74(-2.09%) |
Nov 17, 2020 | 131.29 | 131.61 | 127.70 | 131.36 | 222,106 | -1.22(-0.92%) |
Nov 16, 2020 | 132.23 | 133.05 | 130.45 | 132.58 | 264,178 | +2.08(+1.59%) |
Nov 13, 2020 | 128.87 | 131.60 | 128.26 | 130.50 | 166,300 | +3.18(+2.50%) |
Nov 12, 2020 | 127.55 | 131.23 | 126.06 | 127.32 | 214,722 | -0.97(-0.76%) |
Nov 11, 2020 | 132.82 | 132.82 | 123.54 | 128.29 | 324,928 | -3.98(-3.01%) |
Nov 10, 2020 | 133.02 | 134.32 | 130.88 | 132.27 | 299,601 | -0.07(-0.05%) |
Nov 09, 2020 | 137.66 | 139.90 | 132.20 | 132.34 | 214,688 | +1.34(+1.02%) |
Nov 06, 2020 | 131.33 | 133.07 | 129.94 | 131.00 | 164,900 | +0.42(+0.32%) |
Nov 05, 2020 | 128.12 | 133.26 | 128.11 | 130.58 | 268,408 | +4.82(+3.83%) |
Nov 04, 2020 | 123.71 | 127.57 | 121.16 | 125.76 | 165,235 | +1.59(+1.28%) |
Nov 03, 2020 | 121.75 | 124.76 | 120.30 | 124.17 | 217,764 | +4.96(+4.16%) |
Nov 02, 2020 | 120.13 | 123.32 | 117.34 | 119.21 | 353,426 | +1.13(+0.96%) |
Oct 30, 2020 | 118.11 | 120.41 | 115.58 | 118.08 | 321,000 | -0.74(-0.62%) |
Oct 29, 2020 | 117.72 | 122.41 | 113.62 | 118.82 | 662,164 | +1.31(+1.11%) |
Oct 28, 2020 | 123.01 | 123.01 | 117.15 | 117.51 | 670,872 | -7.64(-6.10%) |
Oct 27, 2020 | 128.30 | 129.39 | 125.07 | 125.15 | 336,380 | -3.53(-2.74%) |
Oct 26, 2020 | 135.09 | 136.85 | 127.83 | 128.68 | 349,023 | -8.57(-6.24%) |
Oct 23, 2020 | 137.77 | 137.77 | 134.07 | 137.25 | 193,000 | +0.52(+0.38%) |
Oct 22, 2020 | 136.23 | 138.38 | 135.43 | 136.73 | 212,893 | +1.60(+1.18%) |
Oct 21, 2020 | 137.28 | 139.18 | 134.05 | 135.13 | 211,499 | -1.87(-1.36%) |
Oct 20, 2020 | 142.94 | 142.94 | 136.71 | 137.00 | 221,993 | -5.20(-3.66%) |
Oct 19, 2020 | 145.92 | 148.17 | 142.04 | 142.20 | 155,904 | -3.69(-2.53%) |
Oct 16, 2020 | 145.37 | 148.59 | 145.37 | 145.89 | 152,200 | +0.45(+0.31%) |
Oct 15, 2020 | 141.00 | 146.12 | 140.26 | 145.44 | 124,564 | +2.76(+1.93%) |
Oct 14, 2020 | 144.15 | 145.88 | 141.37 | 142.68 | 227,475 | -0.62(-0.43%) |
Oct 13, 2020 | 146.13 | 146.13 | 141.78 | 143.30 | 336,684 | -4.38(-2.97%) |
Oct 12, 2020 | 151.60 | 152.70 | 146.29 | 147.68 | 318,400 | -3.09(-2.05%) |
Oct 09, 2020 | 149.16 | 153.59 | 147.98 | 150.77 | 199,800 | +3.67(+2.49%) |
Oct 08, 2020 | 147.28 | 147.75 | 142.69 | 147.10 | 199,037 | +2.05(+1.41%) |
Oct 07, 2020 | 139.49 | 148.14 | 139.29 | 145.05 | 300,144 | +7.02(+5.09%) |
Oct 06, 2020 | 136.44 | 143.11 | 135.57 | 138.03 | 222,090 | +2.29(+1.69%) |
Oct 05, 2020 | 132.16 | 136.13 | 132.16 | 135.74 | 125,028 | +4.29(+3.26%) |
Oct 02, 2020 | 129.83 | 133.23 | 128.73 | 131.45 | 246,900 | -1.45(-1.09%) |
Oct 01, 2020 | 130.44 | 133.28 | 130.44 | 132.90 | 260,012 | +3.40(+2.63%) |
Sep 30, 2020 | 133.71 | 136.74 | 128.85 | 129.50 | 443,655 | -4.61(-3.44%) |
Sep 29, 2020 | 131.82 | 136.13 | 131.82 | 134.11 | 170,948 | +2.33(+1.77%) |
Sep 28, 2020 | 131.00 | 135.88 | 131.00 | 131.78 | 163,133 | +2.60(+2.01%) |
Sep 25, 2020 | 126.55 | 129.82 | 126.45 | 129.18 | 243,500 | +1.39(+1.09%) |
Sep 24, 2020 | 128.32 | 130.12 | 126.52 | 127.79 | 298,591 | -0.46(-0.36%) |
Sep 23, 2020 | 134.01 | 134.93 | 128.16 | 128.25 | 239,381 | -5.65(-4.22%) |
Sep 22, 2020 | 135.78 | 135.78 | 131.00 | 133.90 | 338,177 | -0.70(-0.52%) |
Sep 21, 2020 | 136.44 | 137.33 | 132.98 | 134.60 | 255,178 | -3.68(-2.66%) |
Sep 18, 2020 | 145.78 | 145.78 | 136.49 | 138.28 | 748,400 | -4.72(-3.30%) |
Sep 17, 2020 | 148.85 | 149.23 | 142.31 | 143.00 | 378,042 | -8.99(-5.91%) |
Sep 16, 2020 | 156.17 | 156.80 | 151.99 | 151.99 | 238,313 | -3.50(-2.25%) |
Sep 15, 2020 | 157.78 | 161.52 | 155.48 | 155.49 | 228,948 | -1.09(-0.70%) |
Sep 14, 2020 | 150.32 | 157.34 | 149.07 | 156.58 | 203,778 | +7.74(+5.20%) |
Sep 11, 2020 | 151.43 | 151.43 | 147.33 | 148.84 | 230,800 | -1.24(-0.83%) |
Sep 10, 2020 | 153.74 | 155.68 | 148.48 | 150.08 | 206,097 | -3.02(-1.97%) |
Sep 09, 2020 | 147.73 | 154.24 | 147.73 | 153.10 | 248,946 | +6.72(+4.59%) |
Sep 08, 2020 | 148.68 | 150.46 | 145.32 | 146.38 | 247,038 | -4.87(-3.22%) |
Sep 04, 2020 | 154.34 | 155.69 | 143.93 | 151.25 | 265,000 | -3.57(-2.31%) |
Sep 03, 2020 | 162.37 | 163.14 | 151.66 | 154.82 | 403,730 | -9.45(-5.75%) |
Sep 02, 2020 | 156.68 | 164.99 | 155.88 | 164.27 | 542,868 | +8.59(+5.52%) |