Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 112.97 | 113.16 | 111.43 | 112.49 | 2,065,995 | +1.77(+1.60%) |
Nov 27, 2020 | 110.88 | 111.43 | 110.60 | 110.71 | 543,724 | +1.08(+0.98%) |
Nov 25, 2020 | 108.24 | 109.68 | 108.21 | 109.64 | 1,120,623 | +1.20(+1.10%) |
Nov 24, 2020 | 108.80 | 108.86 | 107.42 | 108.44 | 1,839,940 | -0.55(-0.50%) |
Nov 23, 2020 | 109.39 | 109.55 | 107.91 | 108.99 | 1,472,335 | +0.34(+0.32%) |
Nov 20, 2020 | 108.91 | 109.28 | 108.37 | 108.64 | 1,480,055 | -1.54(-1.40%) |
Nov 19, 2020 | 109.47 | 110.18 | 109.02 | 110.18 | 1,582,813 | +0.70(+0.64%) |
Nov 18, 2020 | 110.01 | 110.91 | 109.44 | 109.49 | 1,724,270 | +0.87(+0.80%) |
Nov 17, 2020 | 109.04 | 109.23 | 108.09 | 108.61 | 1,473,180 | -1.82(-1.65%) |
Nov 16, 2020 | 111.93 | 112.05 | 109.99 | 110.44 | 914,551 | -1.26(-1.13%) |
Nov 13, 2020 | 111.07 | 111.81 | 110.71 | 111.70 | 1,134,841 | +2.67(+2.45%) |
Nov 12, 2020 | 110.81 | 111.06 | 108.83 | 109.02 | 1,643,394 | -1.93(-1.74%) |
Nov 11, 2020 | 110.48 | 111.16 | 110.02 | 110.95 | 1,857,755 | +2.53(+2.34%) |
Nov 10, 2020 | 110.75 | 110.76 | 108.24 | 108.42 | 2,444,530 | +1.45(+1.35%) |
Nov 09, 2020 | 111.46 | 111.50 | 106.97 | 106.97 | 3,515,141 | +0.09(+0.09%) |
Nov 06, 2020 | 108.35 | 108.47 | 106.74 | 106.88 | 1,906,913 | -0.52(-0.48%) |
Nov 05, 2020 | 108.69 | 108.75 | 106.05 | 107.40 | 2,756,456 | +3.00(+2.87%) |
Nov 04, 2020 | 103.65 | 105.64 | 102.95 | 104.40 | 1,978,456 | +2.54(+2.50%) |
Nov 03, 2020 | 100.73 | 102.77 | 100.58 | 101.86 | 1,973,766 | +3.60(+3.67%) |
Nov 02, 2020 | 98.70 | 98.72 | 97.15 | 98.25 | 2,406,624 | -0.93(-0.94%) |
Oct 30, 2020 | 100.27 | 100.41 | 98.10 | 99.18 | 2,819,116 | -1.67(-1.66%) |
Oct 29, 2020 | 99.15 | 102.00 | 98.47 | 100.85 | 3,041,371 | +0.48(+0.48%) |
Oct 28, 2020 | 101.82 | 102.44 | 99.99 | 100.37 | 5,908,200 | -5.93(-5.58%) |
Oct 27, 2020 | 110.05 | 110.17 | 105.71 | 106.30 | 7,117,490 | -0.48(-0.45%) |
Oct 26, 2020 | 109.80 | 110.19 | 105.12 | 106.79 | 12,157,025 | -32.18(-23.16%) |
Oct 23, 2020 | 137.46 | 139.09 | 136.62 | 138.97 | 1,296,838 | +1.89(+1.38%) |
Oct 22, 2020 | 136.10 | 137.95 | 134.97 | 137.07 | 910,092 | -0.68(-0.49%) |
Oct 21, 2020 | 137.62 | 139.13 | 137.48 | 137.75 | 912,982 | -2.13(-1.52%) |
Oct 20, 2020 | 140.96 | 141.87 | 139.61 | 139.87 | 587,743 | -1.72(-1.21%) |
Oct 19, 2020 | 144.89 | 145.10 | 141.30 | 141.59 | 418,230 | -2.42(-1.68%) |
Oct 16, 2020 | 144.50 | 145.96 | 143.63 | 144.01 | 731,572 | +1.22(+0.86%) |
Oct 15, 2020 | 141.81 | 143.02 | 141.25 | 142.79 | 619,062 | -3.38(-2.31%) |
Oct 14, 2020 | 147.02 | 147.34 | 145.29 | 146.17 | 397,588 | +0.78(+0.54%) |
Oct 13, 2020 | 145.80 | 146.36 | 144.82 | 145.39 | 385,275 | -2.01(-1.37%) |
Oct 12, 2020 | 146.84 | 148.04 | 146.64 | 147.40 | 338,247 | +1.51(+1.04%) |
Oct 09, 2020 | 145.47 | 146.42 | 145.39 | 145.89 | 304,175 | +0.95(+0.65%) |
Oct 08, 2020 | 144.41 | 145.10 | 143.94 | 144.94 | 406,137 | +1.67(+1.17%) |
Oct 07, 2020 | 142.41 | 143.53 | 141.50 | 143.27 | 948,795 | +0.25(+0.17%) |
Oct 06, 2020 | 144.54 | 145.18 | 142.73 | 143.02 | 719,269 | -2.37(-1.63%) |
Oct 05, 2020 | 143.71 | 145.53 | 143.65 | 145.39 | 313,078 | +2.14(+1.50%) |
Oct 02, 2020 | 143.66 | 144.73 | 142.82 | 143.25 | 584,223 | -2.35(-1.61%) |
Oct 01, 2020 | 145.19 | 146.15 | 144.29 | 145.59 | 498,397 | +0.94(+0.65%) |
Sep 30, 2020 | 144.89 | 145.79 | 143.52 | 144.66 | 546,344 | -0.70(-0.48%) |
Sep 29, 2020 | 145.20 | 146.24 | 144.95 | 145.36 | 525,858 | -0.47(-0.33%) |
Sep 28, 2020 | 144.77 | 146.35 | 144.37 | 145.84 | 837,055 | +4.66(+3.30%) |
Sep 25, 2020 | 139.20 | 142.08 | 138.73 | 141.17 | 680,840 | -1.19(-0.84%) |
Sep 24, 2020 | 141.92 | 143.91 | 140.89 | 142.36 | 553,256 | +1.14(+0.81%) |
Sep 23, 2020 | 144.18 | 144.50 | 140.96 | 141.22 | 484,110 | -4.75(-3.26%) |
Sep 22, 2020 | 145.18 | 146.06 | 143.88 | 145.97 | 389,418 | +1.25(+0.87%) |
Sep 21, 2020 | 144.52 | 144.99 | 142.21 | 144.72 | 646,137 | -3.96(-2.67%) |
Sep 18, 2020 | 150.50 | 150.56 | 147.85 | 148.69 | 768,193 | -0.26(-0.17%) |
Sep 17, 2020 | 147.93 | 149.50 | 147.59 | 148.94 | 638,876 | +1.35(+0.92%) |
Sep 16, 2020 | 149.79 | 150.12 | 147.49 | 147.59 | 611,395 | -1.58(-1.06%) |
Sep 15, 2020 | 149.21 | 149.79 | 148.36 | 149.17 | 610,220 | -0.03(-0.02%) |
Sep 14, 2020 | 149.39 | 150.05 | 148.40 | 149.20 | 419,070 | +1.05(+0.71%) |
Sep 11, 2020 | 148.98 | 149.30 | 146.96 | 148.15 | 415,548 | +0.53(+0.36%) |
Sep 10, 2020 | 150.83 | 151.44 | 147.17 | 147.62 | 542,721 | -3.20(-2.12%) |
Sep 09, 2020 | 149.32 | 151.96 | 148.38 | 150.82 | 1,071,418 | +7.20(+5.02%) |
Sep 08, 2020 | 144.57 | 147.12 | 143.60 | 143.62 | 1,061,420 | -4.40(-2.97%) |
Sep 04, 2020 | 148.94 | 149.75 | 142.92 | 148.02 | 756,561 | -2.31(-1.54%) |
Sep 03, 2020 | 155.50 | 155.60 | 149.21 | 150.33 | 517,550 | -6.59(-4.20%) |
Sep 02, 2020 | 155.66 | 157.18 | 154.39 | 156.92 | 541,868 | +2.47(+1.60%) |