Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 119.40 | 120.09 | 118.17 | 120.04 | 1,490,876 | +0.97(+0.81%) |
Nov 27, 2020 | 118.23 | 120.65 | 118.04 | 119.07 | 578,100 | +0.55(+0.46%) |
Nov 25, 2020 | 117.89 | 119.17 | 117.12 | 118.52 | 1,154,200 | +0.40(+0.34%) |
Nov 24, 2020 | 118.14 | 118.61 | 117.37 | 118.12 | 1,276,837 | +0.97(+0.83%) |
Nov 23, 2020 | 117.00 | 117.80 | 115.71 | 117.15 | 1,213,272 | +0.98(+0.84%) |
Nov 20, 2020 | 118.00 | 118.99 | 116.02 | 116.17 | 1,600,000 | -1.79(-1.52%) |
Nov 19, 2020 | 114.20 | 118.46 | 112.65 | 117.96 | 1,966,683 | +2.82(+2.45%) |
Nov 18, 2020 | 117.78 | 118.67 | 115.14 | 115.14 | 1,693,185 | -2.42(-2.06%) |
Nov 17, 2020 | 117.00 | 118.16 | 115.41 | 117.56 | 1,084,489 | -0.11(-0.09%) |
Nov 16, 2020 | 117.00 | 118.77 | 116.41 | 117.67 | 1,367,350 | +1.57(+1.35%) |
Nov 13, 2020 | 115.00 | 116.44 | 114.10 | 116.10 | 801,200 | +2.08(+1.82%) |
Nov 12, 2020 | 115.00 | 115.30 | 113.28 | 114.02 | 1,129,974 | -1.42(-1.23%) |
Nov 11, 2020 | 112.19 | 115.86 | 112.19 | 115.44 | 1,032,556 | +3.44(+3.07%) |
Nov 10, 2020 | 114.71 | 114.71 | 111.82 | 112.00 | 1,437,201 | -3.56(-3.08%) |
Nov 09, 2020 | 115.29 | 117.92 | 114.64 | 115.56 | 1,502,186 | +2.59(+2.29%) |
Nov 06, 2020 | 110.74 | 113.58 | 109.97 | 112.97 | 945,000 | +1.84(+1.66%) |
Nov 05, 2020 | 109.04 | 111.70 | 109.00 | 111.13 | 1,113,086 | +3.33(+3.09%) |
Nov 04, 2020 | 108.61 | 109.87 | 107.24 | 107.80 | 1,400,813 | +0.08(+0.07%) |
Nov 03, 2020 | 106.01 | 109.39 | 106.01 | 107.72 | 1,282,728 | +2.98(+2.85%) |
Nov 02, 2020 | 105.37 | 106.62 | 103.94 | 104.74 | 793,457 | -0.13(-0.12%) |
Oct 30, 2020 | 104.24 | 105.95 | 102.77 | 104.87 | 1,646,300 | +0.33(+0.32%) |
Oct 29, 2020 | 104.08 | 105.90 | 103.66 | 104.54 | 1,210,255 | +0.24(+0.23%) |
Oct 28, 2020 | 105.42 | 106.26 | 103.39 | 104.30 | 967,084 | -2.60(-2.43%) |
Oct 27, 2020 | 106.23 | 107.59 | 105.82 | 106.90 | 852,340 | +1.05(+0.99%) |
Oct 26, 2020 | 106.65 | 107.71 | 104.86 | 105.85 | 707,649 | -2.03(-1.88%) |
Oct 23, 2020 | 106.37 | 108.50 | 105.79 | 107.88 | 1,073,300 | +1.62(+1.52%) |
Oct 22, 2020 | 106.21 | 106.80 | 104.95 | 106.26 | 916,835 | +0.56(+0.53%) |
Oct 21, 2020 | 106.09 | 107.41 | 105.70 | 105.70 | 913,545 | +0.25(+0.24%) |
Oct 20, 2020 | 107.00 | 107.66 | 105.23 | 105.45 | 824,414 | -1.23(-1.15%) |
Oct 19, 2020 | 105.15 | 107.97 | 105.15 | 106.68 | 1,124,735 | +1.77(+1.69%) |
Oct 16, 2020 | 105.49 | 106.63 | 104.71 | 104.91 | 800,300 | -0.77(-0.73%) |
Oct 15, 2020 | 104.03 | 105.89 | 103.72 | 105.68 | 1,148,547 | +0.70(+0.67%) |
Oct 14, 2020 | 104.95 | 105.56 | 103.96 | 104.98 | 1,056,909 | +0.49(+0.47%) |
Oct 13, 2020 | 105.57 | 106.25 | 104.13 | 104.49 | 1,343,819 | -1.23(-1.16%) |
Oct 12, 2020 | 105.41 | 105.96 | 104.76 | 105.72 | 943,004 | +0.46(+0.44%) |
Oct 09, 2020 | 103.50 | 106.29 | 103.38 | 105.26 | 1,104,900 | +2.08(+2.02%) |
Oct 08, 2020 | 101.40 | 103.39 | 101.40 | 103.18 | 1,045,145 | +2.02(+2.00%) |
Oct 07, 2020 | 100.53 | 102.00 | 100.06 | 101.16 | 839,029 | +1.67(+1.68%) |
Oct 06, 2020 | 99.69 | 102.15 | 99.30 | 99.49 | 1,046,079 | -0.20(-0.20%) |
Oct 05, 2020 | 99.29 | 99.90 | 98.31 | 99.69 | 1,019,921 | +1.42(+1.44%) |
Oct 02, 2020 | 96.00 | 98.99 | 95.48 | 98.27 | 1,235,500 | +0.79(+0.81%) |
Oct 01, 2020 | 99.68 | 99.94 | 97.00 | 97.48 | 1,396,091 | -1.47(-1.49%) |
Sep 30, 2020 | 99.69 | 100.11 | 98.32 | 98.95 | 1,187,930 | -0.65(-0.65%) |
Sep 29, 2020 | 100.49 | 101.30 | 99.59 | 99.60 | 815,012 | -0.65(-0.65%) |
Sep 28, 2020 | 98.79 | 100.42 | 98.70 | 100.25 | 1,191,728 | +2.13(+2.17%) |
Sep 25, 2020 | 96.18 | 98.49 | 95.90 | 98.12 | 750,900 | +1.52(+1.57%) |
Sep 24, 2020 | 96.00 | 97.35 | 95.60 | 96.60 | 1,264,346 | +0.24(+0.25%) |
Sep 23, 2020 | 97.45 | 98.83 | 96.23 | 96.36 | 1,192,244 | -1.06(-1.09%) |
Sep 22, 2020 | 97.98 | 98.42 | 95.44 | 97.42 | 1,286,979 | -0.38(-0.39%) |
Sep 21, 2020 | 96.58 | 97.86 | 95.78 | 97.80 | 1,476,506 | +0.70(+0.72%) |
Sep 18, 2020 | 98.28 | 99.88 | 96.06 | 97.10 | 2,194,300 | -1.15(-1.17%) |
Sep 17, 2020 | 96.07 | 98.27 | 95.95 | 98.25 | 1,855,528 | +0.28(+0.29%) |
Sep 16, 2020 | 98.28 | 99.00 | 97.50 | 97.97 | 1,545,821 | +1.76(+1.83%) |
Sep 15, 2020 | 95.30 | 96.56 | 95.15 | 96.21 | 854,019 | +1.98(+2.10%) |
Sep 14, 2020 | 93.33 | 95.35 | 93.33 | 94.23 | 1,493,954 | +1.88(+2.04%) |
Sep 11, 2020 | 91.23 | 92.50 | 90.77 | 92.35 | 1,701,300 | +1.66(+1.83%) |
Sep 10, 2020 | 93.47 | 93.95 | 90.62 | 90.69 | 2,403,470 | -2.20(-2.37%) |
Sep 09, 2020 | 94.83 | 95.25 | 92.87 | 92.89 | 1,890,228 | -0.50(-0.54%) |
Sep 08, 2020 | 93.96 | 94.76 | 92.03 | 93.39 | 2,023,588 | -1.56(-1.64%) |
Sep 04, 2020 | 97.20 | 98.26 | 94.04 | 94.95 | 1,605,800 | -2.94(-3.00%) |
Sep 03, 2020 | 101.33 | 101.50 | 97.11 | 97.89 | 2,344,079 | -4.61(-4.50%) |
Sep 02, 2020 | 99.54 | 102.87 | 99.40 | 102.50 | 1,774,820 | +2.76(+2.77%) |