Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 127.09 | 127.22 | 124.49 | 124.53 | 792,465 | -2.91(-2.28%) |
Nov 27, 2020 | 127.98 | 127.98 | 126.97 | 127.44 | 233,901 | -0.33(-0.25%) |
Nov 25, 2020 | 128.64 | 128.64 | 126.74 | 127.76 | 778,202 | -1.12(-0.87%) |
Nov 24, 2020 | 127.26 | 129.25 | 127.06 | 128.88 | 1,686,371 | +3.20(+2.54%) |
Nov 23, 2020 | 123.95 | 126.20 | 123.95 | 125.68 | 821,252 | +2.82(+2.29%) |
Nov 20, 2020 | 122.92 | 123.18 | 122.26 | 122.86 | 576,577 | -0.19(-0.15%) |
Nov 19, 2020 | 122.18 | 123.21 | 121.29 | 123.05 | 771,160 | +0.74(+0.61%) |
Nov 18, 2020 | 124.45 | 124.85 | 122.29 | 122.31 | 991,584 | -1.50(-1.21%) |
Nov 17, 2020 | 122.58 | 124.22 | 121.27 | 123.80 | 840,845 | +0.19(+0.15%) |
Nov 16, 2020 | 123.02 | 123.62 | 121.65 | 123.62 | 1,245,063 | +3.61(+3.01%) |
Nov 13, 2020 | 117.91 | 120.38 | 117.81 | 120.01 | 679,434 | +3.22(+2.75%) |
Nov 12, 2020 | 118.23 | 118.28 | 115.78 | 116.80 | 471,693 | -2.33(-1.96%) |
Nov 11, 2020 | 120.90 | 120.90 | 118.26 | 119.13 | 729,998 | -0.87(-0.73%) |
Nov 10, 2020 | 118.59 | 120.51 | 118.04 | 120.00 | 1,021,725 | +2.17(+1.84%) |
Nov 09, 2020 | 117.81 | 121.04 | 117.70 | 117.84 | 888,358 | +6.38(+5.72%) |
Nov 06, 2020 | 112.97 | 113.19 | 111.34 | 111.46 | 399,376 | -1.09(-0.97%) |
Nov 05, 2020 | 110.82 | 113.09 | 110.61 | 112.55 | 475,300 | +2.67(+2.43%) |
Nov 04, 2020 | 110.33 | 111.53 | 108.63 | 109.88 | 525,343 | -1.21(-1.09%) |
Nov 03, 2020 | 110.22 | 111.57 | 109.89 | 111.09 | 546,633 | +2.49(+2.29%) |
Nov 02, 2020 | 107.17 | 108.60 | 106.64 | 108.60 | 715,276 | +2.55(+2.40%) |
Oct 30, 2020 | 106.05 | 106.76 | 104.72 | 106.05 | 460,057 | -0.48(-0.45%) |
Oct 29, 2020 | 105.00 | 107.00 | 104.22 | 106.53 | 313,197 | +1.46(+1.39%) |
Oct 28, 2020 | 106.14 | 106.86 | 105.07 | 105.07 | 500,223 | -3.23(-2.98%) |
Oct 27, 2020 | 109.99 | 110.00 | 108.26 | 108.30 | 328,151 | -1.62(-1.47%) |
Oct 26, 2020 | 111.20 | 111.20 | 108.75 | 109.92 | 581,297 | -2.69(-2.39%) |
Oct 23, 2020 | 112.44 | 112.92 | 111.53 | 112.61 | 469,848 | +0.74(+0.66%) |
Oct 22, 2020 | 110.20 | 111.98 | 109.99 | 111.87 | 496,318 | +2.06(+1.88%) |
Oct 21, 2020 | 110.59 | 111.05 | 109.81 | 109.81 | 398,006 | -0.65(-0.59%) |
Oct 20, 2020 | 110.48 | 111.63 | 110.31 | 110.46 | 452,331 | +0.75(+0.69%) |
Oct 19, 2020 | 111.38 | 111.94 | 109.58 | 109.70 | 249,800 | -1.31(-1.18%) |
Oct 16, 2020 | 111.64 | 111.93 | 110.94 | 111.01 | 328,474 | -0.31(-0.28%) |
Oct 15, 2020 | 108.83 | 111.53 | 108.51 | 111.32 | 406,353 | +1.24(+1.12%) |
Oct 14, 2020 | 110.66 | 111.50 | 110.08 | 110.08 | 392,197 | -0.41(-0.37%) |
Oct 13, 2020 | 111.12 | 111.30 | 110.16 | 110.49 | 422,438 | -1.34(-1.20%) |
Oct 12, 2020 | 111.53 | 112.11 | 111.14 | 111.83 | 300,303 | +0.69(+0.62%) |
Oct 09, 2020 | 112.03 | 112.44 | 110.77 | 111.14 | 344,289 | -0.04(-0.03%) |
Oct 08, 2020 | 110.43 | 111.23 | 109.97 | 111.18 | 424,010 | +1.80(+1.65%) |
Oct 07, 2020 | 108.74 | 109.74 | 108.73 | 109.38 | 402,962 | +1.85(+1.72%) |
Oct 06, 2020 | 108.75 | 110.39 | 107.34 | 107.53 | 605,206 | -0.46(-0.43%) |
Oct 05, 2020 | 106.65 | 108.04 | 106.28 | 107.99 | 457,846 | +2.44(+2.32%) |
Oct 02, 2020 | 102.19 | 106.03 | 102.00 | 105.55 | 351,821 | +1.55(+1.49%) |
Oct 01, 2020 | 103.28 | 104.05 | 102.67 | 104.00 | 485,619 | +1.17(+1.14%) |
Sep 30, 2020 | 102.73 | 103.98 | 102.01 | 102.83 | 553,031 | +0.56(+0.55%) |
Sep 29, 2020 | 103.27 | 103.27 | 101.43 | 102.27 | 504,696 | -1.10(-1.06%) |
Sep 28, 2020 | 102.07 | 103.74 | 102.07 | 103.36 | 357,717 | +2.56(+2.54%) |
Sep 25, 2020 | 99.16 | 101.18 | 99.10 | 100.81 | 622,411 | +1.24(+1.24%) |
Sep 24, 2020 | 99.14 | 101.09 | 98.07 | 99.57 | 645,542 | +0.08(+0.08%) |
Sep 23, 2020 | 101.95 | 103.04 | 99.41 | 99.49 | 363,444 | -2.37(-2.32%) |
Sep 22, 2020 | 101.88 | 102.74 | 101.03 | 101.86 | 315,527 | +0.29(+0.28%) |
Sep 21, 2020 | 103.08 | 103.08 | 100.51 | 101.57 | 753,690 | -3.58(-3.40%) |
Sep 18, 2020 | 106.54 | 106.70 | 104.34 | 105.14 | 346,497 | -1.15(-1.08%) |
Sep 17, 2020 | 105.35 | 106.56 | 104.67 | 106.29 | 344,943 | -0.41(-0.38%) |
Sep 16, 2020 | 106.18 | 107.90 | 105.94 | 106.70 | 412,788 | +0.87(+0.82%) |
Sep 15, 2020 | 106.68 | 106.80 | 105.59 | 105.83 | 358,087 | -0.12(-0.11%) |
Sep 14, 2020 | 104.68 | 106.16 | 104.49 | 105.95 | 348,011 | +2.11(+2.03%) |
Sep 11, 2020 | 104.61 | 104.61 | 103.03 | 103.84 | 300,723 | -0.18(-0.18%) |
Sep 10, 2020 | 105.82 | 106.50 | 103.95 | 104.03 | 317,838 | -1.42(-1.35%) |
Sep 09, 2020 | 105.25 | 105.91 | 104.32 | 105.45 | 341,865 | +1.14(+1.10%) |
Sep 08, 2020 | 105.56 | 105.85 | 104.04 | 104.30 | 359,546 | -2.45(-2.29%) |
Sep 04, 2020 | 107.86 | 108.06 | 104.70 | 106.75 | 497,563 | +0.08(+0.08%) |
Sep 03, 2020 | 108.91 | 109.81 | 106.10 | 106.67 | 467,437 | -2.28(-2.10%) |
Sep 02, 2020 | 108.01 | 109.32 | 107.45 | 108.95 | 391,517 | +1.11(+1.03%) |