Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 131.48 | 131.48 | 129.14 | 131.16 | 9,937 | +0.73(+0.56%) |
Nov 27, 2020 | 129.66 | 130.50 | 129.47 | 130.43 | 6,357 | +2.03(+1.58%) |
Nov 25, 2020 | 127.11 | 128.42 | 126.37 | 128.41 | 23,815 | +1.68(+1.33%) |
Nov 24, 2020 | 128.23 | 128.23 | 126.32 | 126.72 | 17,256 | -0.71(-0.56%) |
Nov 23, 2020 | 128.10 | 128.73 | 126.47 | 127.44 | 13,733 | +0.50(+0.39%) |
Nov 20, 2020 | 124.93 | 127.60 | 124.81 | 126.94 | 14,871 | +2.36(+1.89%) |
Nov 19, 2020 | 121.95 | 125.10 | 121.95 | 124.58 | 9,380 | +3.09(+2.54%) |
Nov 18, 2020 | 121.74 | 122.47 | 121.47 | 121.49 | 6,944 | -0.34(-0.28%) |
Nov 17, 2020 | 121.53 | 121.92 | 121.11 | 121.83 | 6,704 | +0.66(+0.54%) |
Nov 16, 2020 | 121.27 | 121.88 | 120.49 | 121.18 | 27,753 | -0.08(-0.07%) |
Nov 13, 2020 | 121.50 | 121.95 | 120.57 | 121.26 | 7,112 | +0.48(+0.40%) |
Nov 12, 2020 | 120.83 | 122.42 | 120.35 | 120.78 | 11,155 | +0.26(+0.22%) |
Nov 11, 2020 | 119.70 | 120.85 | 119.66 | 120.52 | 10,952 | +2.93(+2.49%) |
Nov 10, 2020 | 118.76 | 118.76 | 114.95 | 117.58 | 12,763 | -1.65(-1.39%) |
Nov 09, 2020 | 123.24 | 127.55 | 119.19 | 119.24 | 40,006 | -7.27(-5.74%) |
Nov 06, 2020 | 125.11 | 126.75 | 124.01 | 126.50 | 14,439 | +1.45(+1.16%) |
Nov 05, 2020 | 125.26 | 125.73 | 124.64 | 125.06 | 44,969 | +2.02(+1.64%) |
Nov 04, 2020 | 120.08 | 123.64 | 120.08 | 123.04 | 23,675 | +5.64(+4.80%) |
Nov 03, 2020 | 115.77 | 117.64 | 115.66 | 117.40 | 12,532 | +2.69(+2.35%) |
Nov 02, 2020 | 115.64 | 116.32 | 113.30 | 114.71 | 25,491 | -0.04(-0.03%) |
Oct 30, 2020 | 116.94 | 117.30 | 113.72 | 114.75 | 22,414 | -3.07(-2.60%) |
Oct 29, 2020 | 119.26 | 119.26 | 117.50 | 117.81 | 11,624 | -0.61(-0.52%) |
Oct 28, 2020 | 119.84 | 120.23 | 117.83 | 118.42 | 16,653 | -3.56(-2.92%) |
Oct 27, 2020 | 121.74 | 122.47 | 121.63 | 121.98 | 7,483 | +1.05(+0.87%) |
Oct 26, 2020 | 122.89 | 123.45 | 119.74 | 120.93 | 17,166 | -2.58(-2.09%) |
Oct 23, 2020 | 121.83 | 123.51 | 121.46 | 123.51 | 12,176 | +1.91(+1.57%) |
Oct 22, 2020 | 122.14 | 122.26 | 120.30 | 121.60 | 10,175 | -0.16(-0.13%) |
Oct 21, 2020 | 121.73 | 123.20 | 121.73 | 121.76 | 9,160 | +1.61(+1.34%) |
Oct 20, 2020 | 121.59 | 121.59 | 120.11 | 120.16 | 9,045 | -0.62(-0.51%) |
Oct 19, 2020 | 122.12 | 122.83 | 120.64 | 120.77 | 9,282 | -1.16(-0.96%) |
Oct 16, 2020 | 123.73 | 123.83 | 121.93 | 121.94 | 16,918 | -0.46(-0.38%) |
Oct 15, 2020 | 120.07 | 122.49 | 119.71 | 122.40 | 15,288 | -0.11(-0.09%) |
Oct 14, 2020 | 124.46 | 124.46 | 121.60 | 122.51 | 16,351 | -1.20(-0.97%) |
Oct 13, 2020 | 122.72 | 124.17 | 122.63 | 123.71 | 22,050 | +1.24(+1.01%) |
Oct 12, 2020 | 121.73 | 123.04 | 121.22 | 122.47 | 35,635 | +2.11(+1.75%) |
Oct 09, 2020 | 119.09 | 120.40 | 119.09 | 120.36 | 24,030 | +1.88(+1.59%) |
Oct 08, 2020 | 119.64 | 119.64 | 118.19 | 118.47 | 11,717 | +0.15(+0.13%) |
Oct 07, 2020 | 117.21 | 118.54 | 116.94 | 118.33 | 33,572 | +1.93(+1.66%) |
Oct 06, 2020 | 117.46 | 118.73 | 116.18 | 116.40 | 37,050 | -0.97(-0.83%) |
Oct 05, 2020 | 116.04 | 117.38 | 116.04 | 117.37 | 13,932 | +2.42(+2.11%) |
Oct 02, 2020 | 114.25 | 117.02 | 114.25 | 114.95 | 10,560 | -2.26(-1.92%) |
Oct 01, 2020 | 116.20 | 117.72 | 116.09 | 117.20 | 12,347 | +2.39(+2.09%) |
Sep 30, 2020 | 114.75 | 116.17 | 114.47 | 114.81 | 12,165 | -0.07(-0.06%) |
Sep 29, 2020 | 114.79 | 115.29 | 114.28 | 114.88 | 16,164 | +0.47(+0.41%) |
Sep 28, 2020 | 113.99 | 114.91 | 113.73 | 114.41 | 13,145 | +1.75(+1.56%) |
Sep 25, 2020 | 109.86 | 112.97 | 109.86 | 112.66 | 14,439 | +2.97(+2.71%) |
Sep 24, 2020 | 109.80 | 110.87 | 108.96 | 109.69 | 17,405 | -1.26(-1.14%) |
Sep 23, 2020 | 113.89 | 114.16 | 110.95 | 110.95 | 14,000 | -2.83(-2.49%) |
Sep 22, 2020 | 112.26 | 113.90 | 111.29 | 113.78 | 22,458 | +1.98(+1.77%) |
Sep 21, 2020 | 107.95 | 111.82 | 107.95 | 111.80 | 24,760 | +1.70(+1.54%) |
Sep 18, 2020 | 110.12 | 110.83 | 108.11 | 110.11 | 11,314 | +0.20(+0.19%) |
Sep 17, 2020 | 108.83 | 109.90 | 108.21 | 109.90 | 13,064 | -1.17(-1.05%) |
Sep 16, 2020 | 112.42 | 112.47 | 110.95 | 111.07 | 37,345 | -0.53(-0.48%) |
Sep 15, 2020 | 111.73 | 111.84 | 110.94 | 111.60 | 33,134 | +1.72(+1.57%) |
Sep 14, 2020 | 108.76 | 109.98 | 108.76 | 109.88 | 51,015 | +1.98(+1.84%) |
Sep 11, 2020 | 109.58 | 109.82 | 106.72 | 107.90 | 44,074 | -1.36(-1.25%) |
Sep 10, 2020 | 111.66 | 112.60 | 109.13 | 109.26 | 43,302 | -1.52(-1.37%) |
Sep 09, 2020 | 109.21 | 111.27 | 108.94 | 110.78 | 23,277 | +3.32(+3.09%) |
Sep 08, 2020 | 107.78 | 109.34 | 106.74 | 107.46 | 66,474 | -3.51(-3.16%) |
Sep 04, 2020 | 113.24 | 114.26 | 106.37 | 110.97 | 111,855 | -3.61(-3.15%) |
Sep 03, 2020 | 119.03 | 119.03 | 112.89 | 114.58 | 60,909 | -6.19(-5.12%) |
Sep 02, 2020 | 121.15 | 121.67 | 118.51 | 120.77 | 24,214 | +0.58(+0.48%) |