Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.50 | 120.69 | 115.04 | 119.84 | 1,146,461 | +0.39(+0.33%) |
Nov 27, 2020 | 119.37 | 122.97 | 119.00 | 119.45 | 951,400 | +2.07(+1.76%) |
Nov 25, 2020 | 113.77 | 119.73 | 113.55 | 117.38 | 1,576,300 | +5.38(+4.80%) |
Nov 24, 2020 | 113.50 | 113.89 | 111.22 | 112.00 | 1,581,059 | -1.08(-0.96%) |
Nov 23, 2020 | 117.41 | 117.93 | 112.10 | 113.08 | 1,781,423 | -3.92(-3.35%) |
Nov 20, 2020 | 115.50 | 118.36 | 114.30 | 117.00 | 1,271,200 | +1.72(+1.49%) |
Nov 19, 2020 | 112.20 | 115.85 | 111.94 | 115.28 | 976,481 | +3.09(+2.75%) |
Nov 18, 2020 | 113.50 | 116.00 | 111.06 | 112.19 | 967,571 | -1.25(-1.10%) |
Nov 17, 2020 | 109.87 | 113.77 | 108.99 | 113.44 | 1,516,714 | +3.92(+3.58%) |
Nov 16, 2020 | 110.20 | 111.41 | 108.02 | 109.52 | 2,847,648 | -1.45(-1.31%) |
Nov 13, 2020 | 115.00 | 115.53 | 110.77 | 110.97 | 1,486,700 | -2.42(-2.13%) |
Nov 12, 2020 | 115.16 | 117.54 | 113.07 | 113.39 | 1,248,007 | -1.77(-1.54%) |
Nov 11, 2020 | 111.70 | 115.48 | 110.16 | 115.16 | 1,494,826 | +5.26(+4.79%) |
Nov 10, 2020 | 115.00 | 115.29 | 108.30 | 109.90 | 2,611,914 | -5.31(-4.61%) |
Nov 09, 2020 | 116.46 | 120.73 | 114.54 | 115.21 | 2,508,604 | -0.21(-0.18%) |
Nov 06, 2020 | 129.49 | 129.49 | 115.25 | 115.42 | 6,859,600 | -29.25(-20.22%) |
Nov 05, 2020 | 139.62 | 145.41 | 136.86 | 144.67 | 1,661,770 | +9.00(+6.63%) |
Nov 04, 2020 | 134.07 | 138.39 | 133.10 | 135.67 | 1,262,987 | +7.47(+5.83%) |
Nov 03, 2020 | 123.80 | 129.41 | 123.80 | 128.20 | 747,421 | +5.95(+4.87%) |
Nov 02, 2020 | 125.78 | 127.72 | 121.27 | 122.25 | 1,186,728 | -3.10(-2.47%) |
Oct 30, 2020 | 133.53 | 134.62 | 123.98 | 125.35 | 1,611,100 | -9.10(-6.77%) |
Oct 29, 2020 | 136.30 | 136.82 | 132.57 | 134.45 | 803,536 | -1.62(-1.19%) |
Oct 28, 2020 | 140.33 | 140.88 | 135.74 | 136.07 | 833,990 | -6.77(-4.74%) |
Oct 27, 2020 | 138.59 | 143.43 | 138.59 | 142.84 | 763,174 | +5.25(+3.82%) |
Oct 26, 2020 | 137.78 | 139.74 | 134.60 | 137.59 | 1,236,847 | -1.23(-0.89%) |
Oct 23, 2020 | 136.94 | 138.89 | 134.39 | 138.82 | 744,100 | +2.52(+1.85%) |
Oct 22, 2020 | 136.68 | 139.67 | 134.00 | 136.30 | 2,027,230 | -0.92(-0.67%) |
Oct 21, 2020 | 139.40 | 141.32 | 136.30 | 137.22 | 752,410 | -2.31(-1.66%) |
Oct 20, 2020 | 141.65 | 143.41 | 139.27 | 139.53 | 645,739 | -0.85(-0.61%) |
Oct 19, 2020 | 140.81 | 144.44 | 139.99 | 140.38 | 1,177,474 | +0.24(+0.17%) |
Oct 16, 2020 | 142.00 | 143.49 | 139.98 | 140.14 | 734,600 | +0.95(+0.68%) |
Oct 15, 2020 | 138.97 | 141.56 | 137.56 | 139.19 | 1,299,284 | -2.52(-1.78%) |
Oct 14, 2020 | 144.01 | 145.88 | 140.72 | 141.71 | 1,252,727 | -2.25(-1.56%) |
Oct 13, 2020 | 146.10 | 149.69 | 143.82 | 143.96 | 2,181,028 | -3.40(-2.31%) |
Oct 12, 2020 | 153.90 | 154.83 | 147.20 | 147.36 | 1,897,867 | -4.61(-3.03%) |
Oct 09, 2020 | 148.20 | 153.86 | 147.06 | 151.97 | 1,335,200 | +5.05(+3.44%) |
Oct 08, 2020 | 146.84 | 154.01 | 146.12 | 146.92 | 2,408,099 | +3.24(+2.26%) |
Oct 07, 2020 | 145.06 | 147.50 | 142.30 | 143.68 | 2,408,879 | -2.28(-1.56%) |
Oct 06, 2020 | 139.00 | 148.00 | 137.40 | 145.96 | 11,422,957 | +32.08(+28.17%) |
Oct 05, 2020 | 113.65 | 115.78 | 111.74 | 113.88 | 3,045,046 | +0.79(+0.70%) |
Oct 02, 2020 | 114.03 | 117.86 | 112.50 | 113.09 | 1,198,900 | -4.50(-3.83%) |
Oct 01, 2020 | 115.28 | 118.35 | 113.14 | 117.59 | 1,315,973 | +4.04(+3.56%) |
Sep 30, 2020 | 112.80 | 116.00 | 112.34 | 113.55 | 1,406,285 | -0.25(-0.22%) |
Sep 29, 2020 | 113.60 | 114.50 | 112.52 | 113.80 | 945,876 | +0.11(+0.10%) |
Sep 28, 2020 | 113.00 | 114.77 | 110.90 | 113.69 | 1,035,479 | +1.79(+1.60%) |
Sep 25, 2020 | 107.27 | 112.08 | 105.99 | 111.90 | 1,105,000 | +5.36(+5.03%) |
Sep 24, 2020 | 106.48 | 107.71 | 103.50 | 106.54 | 1,366,081 | +0.83(+0.79%) |
Sep 23, 2020 | 111.37 | 111.37 | 105.50 | 105.71 | 1,115,204 | -4.83(-4.37%) |
Sep 22, 2020 | 111.05 | 112.05 | 107.10 | 110.54 | 948,960 | +0.23(+0.21%) |
Sep 21, 2020 | 105.74 | 110.76 | 104.50 | 110.31 | 1,349,815 | +2.38(+2.21%) |
Sep 18, 2020 | 108.17 | 109.20 | 105.10 | 107.93 | 949,700 | +0.74(+0.69%) |
Sep 17, 2020 | 106.99 | 108.00 | 104.76 | 107.19 | 1,451,306 | -1.30(-1.20%) |
Sep 16, 2020 | 111.14 | 111.34 | 107.83 | 108.49 | 1,355,261 | -2.32(-2.09%) |
Sep 15, 2020 | 108.00 | 111.50 | 107.61 | 110.81 | 1,068,998 | +4.72(+4.45%) |
Sep 14, 2020 | 108.71 | 110.44 | 105.99 | 106.09 | 1,752,118 | -1.20(-1.12%) |
Sep 11, 2020 | 110.53 | 111.00 | 105.38 | 107.29 | 1,271,900 | -1.91(-1.75%) |
Sep 10, 2020 | 112.85 | 114.12 | 108.81 | 109.20 | 1,478,146 | -2.96(-2.64%) |
Sep 09, 2020 | 113.02 | 113.49 | 108.50 | 112.16 | 1,365,934 | +1.97(+1.79%) |
Sep 08, 2020 | 107.00 | 112.89 | 106.21 | 110.19 | 1,858,506 | -1.38(-1.24%) |
Sep 04, 2020 | 115.00 | 116.90 | 103.92 | 111.57 | 2,830,300 | -5.42(-4.63%) |
Sep 03, 2020 | 122.99 | 123.64 | 114.01 | 116.99 | 2,528,303 | -8.96(-7.11%) |
Sep 02, 2020 | 123.80 | 126.28 | 119.82 | 125.95 | 1,881,112 | +4.10(+3.36%) |