Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 111.29 | 113.35 | 109.90 | 113.22 | 2,320,764 | +1.94(+1.74%) |
Nov 27, 2020 | 111.99 | 111.99 | 110.07 | 111.29 | 350,093 | -0.92(-0.82%) |
Nov 25, 2020 | 112.70 | 113.36 | 111.66 | 112.21 | 471,211 | -0.76(-0.68%) |
Nov 24, 2020 | 112.36 | 114.26 | 112.04 | 112.97 | 646,798 | +1.89(+1.71%) |
Nov 23, 2020 | 113.75 | 113.88 | 110.86 | 111.08 | 804,177 | -2.16(-1.91%) |
Nov 20, 2020 | 113.00 | 113.52 | 112.11 | 113.24 | 643,807 | +0.04(+0.03%) |
Nov 19, 2020 | 112.46 | 113.73 | 110.78 | 113.21 | 770,996 | +0.06(+0.05%) |
Nov 18, 2020 | 117.74 | 118.44 | 113.14 | 113.14 | 483,565 | -4.34(-3.70%) |
Nov 17, 2020 | 117.79 | 118.55 | 116.64 | 117.49 | 537,497 | -1.25(-1.05%) |
Nov 16, 2020 | 121.63 | 122.31 | 117.77 | 118.74 | 721,607 | -0.05(-0.04%) |
Nov 13, 2020 | 115.93 | 119.25 | 115.46 | 118.78 | 605,143 | +3.23(+2.80%) |
Nov 12, 2020 | 117.08 | 117.27 | 114.36 | 115.55 | 634,293 | -2.22(-1.88%) |
Nov 11, 2020 | 117.42 | 117.84 | 115.51 | 117.77 | 760,504 | +0.95(+0.81%) |
Nov 10, 2020 | 113.14 | 116.84 | 112.88 | 116.81 | 915,329 | +4.08(+3.62%) |
Nov 09, 2020 | 117.35 | 123.44 | 112.68 | 112.73 | 1,349,551 | +2.64(+2.40%) |
Nov 06, 2020 | 111.31 | 112.18 | 109.56 | 110.09 | 536,394 | -1.22(-1.10%) |
Nov 05, 2020 | 110.19 | 111.92 | 109.29 | 111.31 | 704,523 | +1.18(+1.07%) |
Nov 04, 2020 | 110.64 | 112.04 | 109.22 | 110.14 | 429,221 | -0.54(-0.49%) |
Nov 03, 2020 | 108.59 | 111.24 | 108.21 | 110.68 | 662,170 | +3.12(+2.90%) |
Nov 02, 2020 | 105.17 | 107.55 | 104.54 | 107.55 | 807,840 | +2.88(+2.75%) |
Oct 30, 2020 | 101.82 | 104.80 | 101.82 | 104.67 | 640,352 | +2.78(+2.73%) |
Oct 29, 2020 | 100.91 | 103.22 | 99.20 | 101.89 | 679,389 | +0.99(+0.98%) |
Oct 28, 2020 | 101.67 | 103.06 | 100.22 | 100.90 | 783,772 | -2.18(-2.12%) |
Oct 27, 2020 | 104.73 | 105.50 | 103.07 | 103.08 | 423,113 | -2.04(-1.94%) |
Oct 26, 2020 | 105.70 | 106.02 | 103.59 | 105.12 | 431,683 | -1.42(-1.33%) |
Oct 23, 2020 | 107.26 | 107.64 | 106.16 | 106.54 | 399,565 | +0.05(+0.05%) |
Oct 22, 2020 | 106.06 | 106.78 | 105.44 | 106.48 | 499,437 | +0.67(+0.64%) |
Oct 21, 2020 | 105.59 | 106.67 | 105.11 | 105.81 | 538,949 | -0.28(-0.26%) |
Oct 20, 2020 | 106.40 | 108.02 | 105.72 | 106.09 | 545,341 | +0.48(+0.45%) |
Oct 19, 2020 | 107.84 | 107.93 | 105.44 | 105.61 | 391,318 | -1.58(-1.47%) |
Oct 16, 2020 | 109.80 | 110.12 | 107.07 | 107.19 | 741,525 | -2.72(-2.47%) |
Oct 15, 2020 | 109.24 | 111.21 | 108.77 | 109.91 | 661,289 | -0.26(-0.24%) |
Oct 14, 2020 | 110.42 | 111.32 | 109.10 | 110.17 | 548,393 | -0.39(-0.36%) |
Oct 13, 2020 | 111.34 | 112.62 | 109.17 | 110.57 | 718,602 | -0.41(-0.37%) |
Oct 12, 2020 | 110.24 | 111.28 | 109.55 | 110.98 | 274,596 | +0.89(+0.81%) |
Oct 09, 2020 | 111.85 | 111.85 | 109.51 | 110.09 | 413,368 | -1.09(-0.98%) |
Oct 08, 2020 | 109.53 | 111.59 | 109.53 | 111.17 | 535,333 | +1.72(+1.57%) |
Oct 07, 2020 | 110.43 | 111.31 | 108.41 | 109.46 | 560,832 | -0.52(-0.48%) |
Oct 06, 2020 | 111.17 | 111.50 | 109.35 | 109.98 | 685,864 | -0.86(-0.77%) |
Oct 05, 2020 | 110.89 | 111.17 | 109.04 | 110.84 | 655,818 | +0.70(+0.64%) |
Oct 02, 2020 | 105.77 | 110.69 | 104.53 | 110.13 | 957,710 | +3.05(+2.84%) |
Oct 01, 2020 | 103.27 | 107.12 | 102.88 | 107.09 | 831,755 | +3.86(+3.74%) |
Sep 30, 2020 | 103.33 | 103.83 | 101.88 | 103.22 | 855,493 | +0.54(+0.53%) |
Sep 29, 2020 | 104.09 | 104.54 | 102.06 | 102.68 | 314,420 | -1.60(-1.54%) |
Sep 28, 2020 | 104.01 | 105.20 | 103.40 | 104.28 | 463,774 | +1.57(+1.53%) |
Sep 25, 2020 | 99.61 | 102.84 | 99.01 | 102.72 | 779,333 | +2.66(+2.66%) |
Sep 24, 2020 | 100.63 | 101.45 | 99.06 | 100.06 | 564,718 | -0.92(-0.91%) |
Sep 23, 2020 | 102.72 | 103.02 | 100.63 | 100.97 | 734,555 | -1.57(-1.53%) |
Sep 22, 2020 | 100.96 | 103.27 | 100.96 | 102.54 | 817,045 | +1.79(+1.78%) |
Sep 21, 2020 | 100.94 | 101.75 | 98.99 | 100.75 | 844,685 | -1.57(-1.53%) |
Sep 18, 2020 | 103.55 | 104.50 | 102.09 | 102.32 | 1,292,673 | -1.97(-1.89%) |
Sep 17, 2020 | 104.48 | 105.37 | 102.99 | 104.28 | 730,574 | -0.93(-0.89%) |
Sep 16, 2020 | 106.33 | 107.32 | 105.00 | 105.22 | 619,196 | -0.34(-0.32%) |
Sep 15, 2020 | 106.48 | 107.58 | 105.09 | 105.56 | 346,330 | -0.96(-0.90%) |
Sep 14, 2020 | 104.15 | 106.91 | 103.66 | 106.52 | 529,602 | +3.33(+3.23%) |
Sep 11, 2020 | 103.67 | 103.67 | 102.34 | 103.19 | 653,188 | -0.47(-0.45%) |
Sep 10, 2020 | 103.53 | 104.52 | 101.76 | 103.66 | 782,855 | +0.00(+0.00%) |
Sep 09, 2020 | 103.38 | 105.39 | 102.73 | 103.66 | 548,964 | +0.68(+0.66%) |
Sep 08, 2020 | 105.02 | 105.27 | 102.39 | 102.98 | 718,369 | -2.38(-2.26%) |
Sep 04, 2020 | 105.16 | 106.32 | 103.32 | 105.36 | 536,255 | +0.46(+0.44%) |
Sep 03, 2020 | 106.21 | 107.57 | 104.19 | 104.90 | 584,056 | -0.75(-0.71%) |
Sep 02, 2020 | 103.66 | 105.83 | 102.60 | 105.65 | 979,919 | +1.89(+1.82%) |