Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.88 | 131.02 | 128.14 | 130.91 | 5,832,077 | +1.02(+0.79%) |
Nov 27, 2020 | 127.15 | 130.44 | 126.90 | 129.88 | 2,313,660 | +3.11(+2.45%) |
Nov 25, 2020 | 126.82 | 127.65 | 125.80 | 126.77 | 3,617,892 | +0.67(+0.53%) |
Nov 24, 2020 | 125.52 | 127.05 | 123.84 | 126.10 | 4,766,790 | +0.18(+0.14%) |
Nov 23, 2020 | 127.89 | 128.16 | 124.97 | 125.93 | 4,240,243 | -1.77(-1.39%) |
Nov 20, 2020 | 127.68 | 128.35 | 126.40 | 127.70 | 4,456,306 | +0.48(+0.38%) |
Nov 19, 2020 | 125.35 | 128.24 | 125.17 | 127.22 | 2,462,745 | +1.32(+1.05%) |
Nov 18, 2020 | 127.65 | 128.51 | 125.89 | 125.90 | 3,271,943 | -1.13(-0.89%) |
Nov 17, 2020 | 128.60 | 130.31 | 126.75 | 127.03 | 3,704,554 | +0.34(+0.27%) |
Nov 16, 2020 | 127.84 | 128.12 | 125.61 | 126.68 | 3,493,537 | +0.41(+0.33%) |
Nov 13, 2020 | 125.38 | 126.56 | 124.38 | 126.27 | 3,452,667 | +1.40(+1.12%) |
Nov 12, 2020 | 123.49 | 125.85 | 122.82 | 124.87 | 3,613,138 | +1.64(+1.33%) |
Nov 11, 2020 | 120.76 | 124.10 | 120.17 | 123.24 | 3,991,061 | +3.38(+2.82%) |
Nov 10, 2020 | 117.21 | 121.36 | 116.79 | 119.86 | 4,523,557 | -1.04(-0.86%) |
Nov 09, 2020 | 123.56 | 125.02 | 120.70 | 120.90 | 6,284,858 | -0.77(-0.63%) |
Nov 06, 2020 | 125.06 | 125.09 | 120.83 | 121.67 | 9,069,917 | +6.20(+5.37%) |
Nov 05, 2020 | 115.77 | 117.49 | 114.50 | 115.47 | 7,768,378 | +1.22(+1.07%) |
Nov 04, 2020 | 112.17 | 115.09 | 111.09 | 114.25 | 5,102,517 | +4.83(+4.41%) |
Nov 03, 2020 | 109.55 | 110.67 | 109.02 | 109.42 | 3,392,808 | +0.72(+0.66%) |
Nov 02, 2020 | 109.44 | 109.44 | 107.09 | 108.70 | 3,193,220 | +0.81(+0.75%) |
Oct 30, 2020 | 107.20 | 108.08 | 105.92 | 107.89 | 4,103,819 | +0.06(+0.05%) |
Oct 29, 2020 | 107.61 | 109.34 | 107.24 | 107.84 | 2,939,101 | -0.29(-0.26%) |
Oct 28, 2020 | 109.60 | 110.22 | 107.98 | 108.12 | 3,718,520 | -2.97(-2.68%) |
Oct 27, 2020 | 110.07 | 111.82 | 109.43 | 111.10 | 2,669,643 | +1.02(+0.93%) |
Oct 26, 2020 | 109.48 | 110.33 | 108.34 | 110.07 | 2,807,528 | -0.59(-0.53%) |
Oct 23, 2020 | 110.78 | 110.90 | 109.20 | 110.66 | 2,304,520 | +0.73(+0.66%) |
Oct 22, 2020 | 111.05 | 112.02 | 109.19 | 109.93 | 3,660,354 | -0.77(-0.69%) |
Oct 21, 2020 | 110.95 | 112.05 | 110.50 | 110.70 | 3,075,592 | -0.64(-0.57%) |
Oct 20, 2020 | 112.16 | 112.47 | 110.98 | 111.34 | 2,786,732 | +0.31(+0.28%) |
Oct 19, 2020 | 113.70 | 113.78 | 110.30 | 111.03 | 3,083,566 | -2.18(-1.92%) |
Oct 16, 2020 | 114.04 | 115.00 | 113.09 | 113.20 | 3,821,199 | -0.33(-0.30%) |
Oct 15, 2020 | 114.04 | 115.16 | 112.33 | 113.54 | 3,338,522 | -1.35(-1.17%) |
Oct 14, 2020 | 120.19 | 120.37 | 114.67 | 114.89 | 6,742,698 | -4.83(-4.03%) |
Oct 13, 2020 | 118.95 | 121.53 | 118.23 | 119.71 | 5,408,567 | +1.48(+1.25%) |
Oct 12, 2020 | 116.26 | 119.50 | 115.61 | 118.23 | 6,599,367 | +2.80(+2.42%) |
Oct 09, 2020 | 113.81 | 115.72 | 113.75 | 115.44 | 3,391,939 | +1.71(+1.51%) |
Oct 08, 2020 | 113.13 | 113.83 | 112.53 | 113.72 | 2,289,718 | +1.25(+1.11%) |
Oct 07, 2020 | 111.29 | 112.77 | 110.90 | 112.47 | 3,419,625 | +1.74(+1.57%) |
Oct 06, 2020 | 111.87 | 112.72 | 110.09 | 110.73 | 3,387,235 | -2.32(-2.05%) |
Oct 05, 2020 | 111.73 | 113.23 | 111.69 | 113.05 | 2,698,576 | +1.37(+1.23%) |
Oct 02, 2020 | 112.66 | 113.93 | 111.27 | 111.68 | 4,077,212 | -2.28(-2.00%) |
Oct 01, 2020 | 113.24 | 114.65 | 112.15 | 113.96 | 4,373,479 | +1.35(+1.20%) |
Sep 30, 2020 | 111.63 | 113.33 | 110.30 | 112.61 | 5,254,703 | +0.83(+0.74%) |
Sep 29, 2020 | 112.60 | 113.08 | 111.56 | 111.78 | 3,271,140 | -0.71(-0.63%) |
Sep 28, 2020 | 111.14 | 112.73 | 110.77 | 112.49 | 5,941,372 | +2.19(+1.98%) |
Sep 25, 2020 | 108.56 | 110.84 | 108.03 | 110.31 | 5,214,697 | +1.45(+1.33%) |
Sep 24, 2020 | 106.56 | 110.44 | 106.50 | 108.86 | 4,249,845 | +1.53(+1.42%) |
Sep 23, 2020 | 111.08 | 111.11 | 107.00 | 107.33 | 3,597,002 | -3.34(-3.02%) |
Sep 22, 2020 | 109.93 | 110.89 | 108.95 | 110.67 | 4,399,303 | +1.79(+1.65%) |
Sep 21, 2020 | 108.24 | 108.98 | 107.24 | 108.88 | 4,632,993 | -0.15(-0.14%) |
Sep 18, 2020 | 110.50 | 110.93 | 106.14 | 109.03 | 8,959,834 | -1.17(-1.06%) |
Sep 17, 2020 | 109.24 | 111.07 | 108.43 | 110.20 | 5,950,221 | -1.82(-1.63%) |
Sep 16, 2020 | 114.63 | 115.62 | 111.76 | 112.02 | 5,848,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.39 | 114.38 | 110.76 | 114.16 | 4,896,726 | +3.60(+3.26%) |
Sep 14, 2020 | 111.22 | 111.76 | 109.93 | 110.55 | 4,000,561 | +0.68(+0.62%) |
Sep 11, 2020 | 110.56 | 111.69 | 108.76 | 109.88 | 3,146,386 | -0.14(-0.13%) |
Sep 10, 2020 | 111.38 | 113.19 | 109.55 | 110.01 | 3,921,557 | -1.46(-1.31%) |
Sep 09, 2020 | 109.93 | 112.81 | 109.93 | 111.47 | 4,086,772 | +1.61(+1.46%) |
Sep 08, 2020 | 110.91 | 112.11 | 109.38 | 109.86 | 5,773,725 | -2.68(-2.38%) |
Sep 04, 2020 | 113.72 | 114.23 | 110.50 | 112.54 | 4,763,704 | -0.54(-0.48%) |
Sep 03, 2020 | 116.89 | 117.33 | 112.19 | 113.08 | 4,480,103 | -3.98(-3.40%) |
Sep 02, 2020 | 116.03 | 117.38 | 115.35 | 117.06 | 3,656,203 | +1.95(+1.69%) |